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 29, 2015 3.060 3.330 3.000 3.010 233,245 -0.08(-2.59%)
May 28, 2015 2.950 3.100 2.950 3.090 80,151 +0.12(+4.04%)
May 27, 2015 2.960 2.990 2.900 2.970 27,919 +0.00(+0.00%)
May 26, 2015 3.000 3.000 2.840 2.970 73,229 -0.01(-0.34%)
May 22, 2015 3.030 2.980 2.980 2.980 81,700 -0.04(-1.32%)
May 21, 2015 2.980 3.030 2.940 3.020 51,784 +0.10(+3.42%)
May 20, 2015 3.030 3.030 2.890 2.920 42,802 -0.07(-2.34%)
May 19, 2015 2.870 3.010 2.820 2.990 57,402 +0.11(+3.82%)
May 18, 2015 3.060 3.090 2.880 2.880 131,041 -0.20(-6.49%)
May 15, 2015 2.750 3.150 2.750 3.080 455,538 +0.37(+13.65%)
May 14, 2015 2.650 2.740 2.528 2.710 126,842 +0.06(+2.26%)
May 13, 2015 2.560 2.650 2.550 2.650 82,103 +0.05(+1.92%)
May 12, 2015 2.540 2.640 2.510 2.600 49,268 +0.06(+2.36%)
May 11, 2015 2.510 2.600 2.450 2.540 169,948 +0.02(+0.79%)
May 08, 2015 2.680 2.680 2.510 2.520 148,065 -0.10(-3.82%)
May 07, 2015 2.680 2.720 2.602 2.620 120,259 -0.10(-3.68%)
May 06, 2015 3.000 3.040 2.640 2.720 499,478 -0.27(-9.03%)
May 05, 2015 3.050 3.080 2.810 2.990 935,229 -0.12(-3.86%)
May 04, 2015 2.701 3.330 2.700 3.110 1,776,161 +0.35(+12.68%)
May 01, 2015 2.650 2.870 2.560 2.760 119,045 +0.06(+2.22%)
Apr 30, 2015 2.790 2.810 2.590 2.700 115,020 -0.04(-1.46%)
Apr 29, 2015 2.870 2.948 2.660 2.740 172,934 -0.16(-5.52%)
Apr 28, 2015 2.750 3.030 2.680 2.900 389,998 +0.18(+6.62%)
Apr 27, 2015 2.780 2.870 2.650 2.720 142,917 -0.08(-2.86%)
Apr 24, 2015 2.850 2.870 2.760 2.800 60,904 -0.02(-0.71%)
Apr 23, 2015 2.750 2.850 2.750 2.820 39,703 +0.08(+2.92%)
Apr 22, 2015 2.790 2.790 2.710 2.740 36,864 +0.01(+0.37%)
Apr 21, 2015 2.900 2.950 2.710 2.730 61,821 -0.17(-5.86%)
Apr 20, 2015 2.750 2.900 2.690 2.900 136,151 +0.21(+7.81%)
Apr 17, 2015 2.610 2.744 2.610 2.690 64,495 +0.05(+1.89%)
Apr 16, 2015 2.671 2.750 2.640 2.640 85,062 -0.01(-0.38%)
Apr 15, 2015 2.570 2.730 2.570 2.650 57,061 +0.03(+1.15%)
Apr 14, 2015 2.763 2.770 2.580 2.620 99,726 -0.11(-4.03%)
Apr 13, 2015 2.720 2.880 2.650 2.730 157,545 +0.02(+0.74%)
Apr 10, 2015 3.270 3.460 2.710 2.710 953,760 -0.44(-13.97%)
Apr 09, 2015 2.640 3.150 2.640 3.150 815,104 +0.51(+19.32%)
Apr 08, 2015 2.580 2.680 2.580 2.640 115,651 +0.04(+1.54%)
Apr 07, 2015 2.550 2.650 2.530 2.600 83,927 +0.03(+1.17%)
Apr 06, 2015 2.450 2.570 2.400 2.570 98,441 +0.01(+0.39%)
Apr 02, 2015 2.410 2.560 2.560 2.560 75,900 +0.12(+4.92%)
Apr 01, 2015 2.340 2.460 2.330 2.440 101,721 +0.13(+5.63%)
Mar 31, 2015 2.300 2.350 2.300 2.310 45,304 -0.02(-0.86%)
Mar 30, 2015 2.300 2.370 2.300 2.330 96,965 +0.00(+0.00%)
Mar 27, 2015 2.309 2.340 2.300 2.330 26,198 +0.00(+0.00%)
Mar 26, 2015 2.420 2.420 2.300 2.330 147,466 -0.12(-4.90%)
Mar 25, 2015 2.450 2.490 2.440 2.450 73,095 +0.00(+0.00%)
Mar 24, 2015 2.510 2.560 2.430 2.450 90,240 -0.09(-3.54%)
Mar 23, 2015 2.470 2.540 2.420 2.540 204,521 +0.12(+4.96%)
Mar 20, 2015 2.800 2.917 2.420 2.420 338,112 -0.36(-12.95%)
Mar 19, 2015 2.720 2.800 2.680 2.780 102,827 +0.00(+0.00%)
Mar 18, 2015 2.730 2.780 2.650 2.780 32,709 +0.06(+2.21%)
Mar 17, 2015 2.780 2.850 2.680 2.720 148,398 +0.04(+1.49%)
Mar 16, 2015 2.540 2.920 2.516 2.680 622,432 +0.17(+6.77%)
Mar 13, 2015 2.440 2.530 2.430 2.510 49,797 +0.06(+2.45%)
Mar 12, 2015 2.530 2.540 2.410 2.450 29,157 -0.05(-2.00%)
Mar 11, 2015 2.510 2.540 2.450 2.500 15,609 -0.01(-0.40%)
Mar 10, 2015 2.470 2.540 2.450 2.510 33,718 -0.02(-0.79%)
Mar 09, 2015 2.430 2.530 2.430 2.530 20,097 +0.05(+2.02%)
Mar 06, 2015 2.500 2.500 2.350 2.480 88,549 -0.06(-2.36%)
Mar 05, 2015 2.530 2.555 2.500 2.540 26,739 +0.00(+0.00%)
Mar 04, 2015 2.520 2.640 2.500 2.540 28,526 +0.02(+0.79%)
Mar 03, 2015 2.450 2.530 2.450 2.520 27,970 +0.04(+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.