Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 13.41 13.80 13.30 13.80 8,934 +0.39(+2.91%)
May 30, 2006 13.60 13.84 13.40 13.41 4,800 -0.09(-0.67%)
May 26, 2006 12.89 13.70 12.74 13.50 5,609 +0.70(+5.47%)
May 25, 2006 12.46 12.80 12.46 12.80 7,169 +0.10(+0.79%)
May 24, 2006 12.99 12.99 12.33 12.70 2,400 -0.20(-1.55%)
May 23, 2006 12.69 12.97 12.50 12.90 9,512 +0.40(+3.20%)
May 22, 2006 12.39 12.56 12.36 12.50 4,155 +0.18(+1.46%)
May 19, 2006 12.23 12.63 12.23 12.32 9,232 -0.07(-0.56%)
May 18, 2006 12.36 12.74 12.35 12.39 24,720 -0.07(-0.56%)
May 17, 2006 13.20 13.26 12.11 12.46 22,857 -0.68(-5.18%)
May 16, 2006 13.55 13.75 12.95 13.14 39,241 -0.66(-4.78%)
May 15, 2006 14.13 14.40 13.80 13.80 5,692 -0.20(-1.43%)
May 12, 2006 14.12 14.24 14.00 14.00 6,458 +0.00(+0.00%)
May 11, 2006 14.81 14.90 14.00 14.00 10,114 -0.66(-4.50%)
May 10, 2006 14.36 14.78 14.25 14.66 11,430 +0.42(+2.95%)
May 09, 2006 14.85 14.92 14.22 14.24 10,857 -0.52(-3.52%)
May 08, 2006 15.40 15.40 14.38 14.76 85,025 +0.77(+5.50%)
May 05, 2006 14.11 14.40 13.77 13.99 39,698 +0.49(+3.63%)
May 04, 2006 13.64 14.11 13.40 13.50 14,732 +0.01(+0.07%)
May 03, 2006 13.50 14.00 13.43 13.49 54,398 -0.01(-0.07%)
May 02, 2006 13.86 13.86 13.36 13.50 22,293 +0.00(+0.00%)
May 01, 2006 13.40 13.70 12.99 13.50 32,373 +0.60(+4.65%)
Apr 28, 2006 12.85 13.10 12.78 12.90 39,000 +0.12(+0.94%)
Apr 27, 2006 11.96 12.85 11.96 12.78 43,213 +0.68(+5.62%)
Apr 26, 2006 12.14 12.14 11.95 12.10 29,621 +0.05(+0.41%)
Apr 25, 2006 11.85 12.14 11.85 12.05 851 +0.35(+2.99%)
Apr 24, 2006 11.51 11.92 11.51 11.70 2,369 -0.15(-1.27%)
Apr 21, 2006 12.00 12.00 11.65 11.85 5,550 -0.15(-1.25%)
Apr 20, 2006 12.00 12.00 11.50 12.00 5,201 +0.00(+0.00%)
Apr 19, 2006 12.23 12.24 12.00 12.00 1,128 -0.10(-0.83%)
Apr 18, 2006 11.60 12.10 11.37 12.10 7,640 +0.30(+2.54%)
Apr 17, 2006 11.50 11.80 11.50 11.80 3,817 +0.30(+2.61%)
Apr 13, 2006 11.73 11.80 11.50 11.50 5,852 -0.24(-2.05%)
Apr 12, 2006 11.74 11.74 11.74 11.74 117 -0.09(-0.80%)
Apr 11, 2006 11.82 12.24 11.82 11.84 2,047 -0.08(-0.71%)
Apr 10, 2006 11.61 12.00 11.51 11.92 4,231 +0.31(+2.67%)
Apr 07, 2006 11.69 11.69 11.52 11.61 2,481 +0.11(+0.96%)
Apr 06, 2006 11.50 11.55 11.50 11.50 600 +0.00(+0.00%)
Apr 05, 2006 11.84 11.84 11.50 11.50 5,967 -0.45(-3.77%)
Apr 04, 2006 11.95 11.99 11.95 11.95 2,100 +0.00(+0.00%)
Apr 03, 2006 12.20 12.20 11.86 11.95 3,750 -0.28(-2.29%)
Mar 31, 2006 11.85 12.40 11.85 12.23 6,300 +0.43(+3.64%)
Mar 30, 2006 11.94 11.94 11.80 11.80 7,725 -0.18(-1.50%)
Mar 29, 2006 12.08 12.08 11.98 11.98 700 -0.12(-0.99%)
Mar 28, 2006 12.27 12.27 11.97 12.10 20,619 -0.05(-0.41%)
Mar 27, 2006 12.30 12.30 12.11 12.15 4,955 +0.00(+0.00%)
Mar 24, 2006 12.15 12.20 12.15 12.15 2,500 +0.00(+0.00%)
Mar 23, 2006 12.40 12.40 12.15 12.15 3,500 -0.01(-0.08%)
Mar 22, 2006 12.03 12.16 12.03 12.16 1,000 +0.11(+0.91%)
Mar 21, 2006 12.05 12.05 12.01 12.05 9,050 +0.00(+0.00%)
Mar 20, 2006 12.00 12.05 12.00 12.05 16,470 +0.00(+0.00%)
Mar 17, 2006 12.05 12.05 12.05 12.05 2,000 +0.00(+0.00%)
Mar 16, 2006 12.45 12.45 11.95 12.05 5,043 -0.06(-0.50%)
Mar 15, 2006 12.01 12.11 12.01 12.11 4,400 +0.02(+0.17%)
Mar 14, 2006 12.03 12.40 12.03 12.09 9,600 +0.05(+0.42%)
Mar 13, 2006 12.04 12.14 12.04 12.04 1,500 +0.00(+0.00%)
Mar 10, 2006 11.90 12.23 11.90 12.04 7,093 -0.08(-0.66%)
Mar 09, 2006 12.10 12.20 12.10 12.12 7,350 +0.08(+0.66%)
Mar 08, 2006 12.00 12.04 12.00 12.04 965 -0.06(-0.50%)
Mar 07, 2006 12.00 12.10 12.00 12.10 2,900 +0.10(+0.83%)
Mar 06, 2006 12.05 12.15 11.88 12.00 37,704 -0.05(-0.41%)
Mar 03, 2006 12.00 12.10 11.87 12.05 8,555 -0.15(-1.23%)
Mar 02, 2006 12.35 12.39 12.20 12.20 1,000 -0.20(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.