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 (%)
Aug 30, 2013 7.250 7.250 6.990 6.990 0 -0.37(-4.96%)
Aug 29, 2013 7.010 7.355 7.000 7.355 0 +0.34(+4.77%)
Aug 28, 2013 6.900 7.150 6.850 7.020 0 +0.11(+1.59%)
Aug 27, 2013 7.020 7.150 6.890 6.910 0 -0.08(-1.14%)
Aug 26, 2013 6.850 7.000 6.850 6.990 0 +0.02(+0.29%)
Aug 23, 2013 6.850 6.970 6.850 6.970 0 -0.03(-0.43%)
Aug 22, 2013 6.830 7.020 6.830 7.000 0 +0.00(+0.00%)
Aug 21, 2013 7.000 7.000 6.900 7.000 0 +0.02(+0.29%)
Aug 20, 2013 7.080 7.080 6.850 6.980 0 -0.12(-1.69%)
Aug 19, 2013 7.000 7.100 6.942 7.100 0 -0.03(-0.42%)
Aug 16, 2013 6.801 7.140 6.800 7.130 0 +0.12(+1.71%)
Aug 15, 2013 7.010 7.060 7.000 7.010 10,430 -0.04(-0.57%)
Aug 14, 2013 7.110 7.190 7.050 7.050 0 -0.06(-0.84%)
Aug 13, 2013 7.300 7.360 7.000 7.110 7,596 -0.33(-4.44%)
Aug 12, 2013 7.230 7.460 7.230 7.440 2,764 -0.11(-1.46%)
Aug 09, 2013 7.570 7.570 7.060 7.550 5,357 +0.05(+0.67%)
Aug 08, 2013 7.110 7.650 7.110 7.500 13,551 +0.30(+4.18%)
Aug 07, 2013 6.990 7.200 6.940 7.199 6,342 +0.20(+2.84%)
Aug 06, 2013 7.050 7.480 6.997 7.000 6,493 -0.05(-0.71%)
Aug 05, 2013 7.000 7.460 7.000 7.050 1,260 +0.03(+0.43%)
Aug 02, 2013 7.000 7.430 7.000 7.020 4,549 +0.02(+0.29%)
Aug 01, 2013 7.100 7.100 6.820 7.000 4,047 -0.27(-3.71%)
Jul 31, 2013 7.100 7.270 6.750 7.270 0 +0.06(+0.83%)
Jul 30, 2013 7.360 7.500 6.940 7.210 0 -0.28(-3.74%)
Jul 29, 2013 7.000 7.490 6.910 7.490 0 +0.51(+7.31%)
Jul 26, 2013 6.650 7.010 6.650 6.980 0 +0.11(+1.60%)
Jul 25, 2013 7.000 7.150 6.850 6.870 0 -0.24(-3.38%)
Jul 24, 2013 7.000 7.160 7.000 7.110 0 +0.01(+0.14%)
Jul 23, 2013 7.280 7.280 6.990 7.100 0 -0.08(-1.05%)
Jul 22, 2013 7.000 7.325 6.600 7.176 0 +0.23(+3.25%)
Jul 19, 2013 6.800 7.000 6.610 6.950 0 -0.01(-0.14%)
Jul 17, 2013 6.960 6.960 6.960 6.960 0 +0.22(+3.26%)
Jul 16, 2013 6.720 6.970 6.720 6.740 0 +0.05(+0.75%)
Jul 15, 2013 6.840 7.260 6.500 6.690 0 -0.26(-3.74%)
Jul 12, 2013 7.180 7.180 6.800 6.950 0 -0.23(-3.20%)
Jul 11, 2013 7.370 7.610 7.120 7.180 0 -0.56(-7.24%)
Jul 08, 2013 7.470 7.740 7.740 7.740 3,100 +0.49(+6.76%)
Jul 05, 2013 8.000 8.000 7.250 7.250 0 -0.75(-9.38%)
Jul 03, 2013 7.490 8.000 7.490 8.000 0 +0.46(+6.10%)
Jul 02, 2013 7.540 8.280 7.540 7.540 0 -0.09(-1.18%)
Jul 01, 2013 7.350 7.800 7.200 7.630 0 +0.28(+3.81%)
Jun 28, 2013 7.300 7.700 7.000 7.350 6,585 +0.36(+5.15%)
Jun 27, 2013 6.599 6.990 6.520 6.990 0 +0.31(+4.64%)
Jun 26, 2013 6.549 7.690 6.389 6.680 0 +0.05(+0.75%)
Jun 25, 2013 6.599 6.680 6.410 6.630 0 -0.02(-0.30%)
Jun 24, 2013 6.680 6.680 6.450 6.650 0 -0.03(-0.45%)
Jun 21, 2013 6.499 6.690 6.499 6.680 767 +0.01(+0.15%)
Jun 20, 2013 6.910 6.910 6.300 6.670 0 -0.07(-1.04%)
Jun 18, 2013 7.070 6.740 6.740 6.740 23,200 -0.25(-3.58%)
Jun 17, 2013 6.500 7.200 6.500 6.990 0 +0.66(+10.43%)
Jun 14, 2013 5.980 6.420 5.980 6.330 0 +0.38(+6.39%)
Jun 13, 2013 5.750 6.000 5.750 5.950 9,152 +0.16(+2.76%)
Jun 12, 2013 5.599 5.790 5.599 5.790 3,034 +0.06(+1.05%)
Jun 11, 2013 5.670 5.760 5.590 5.730 5,013 +0.12(+2.12%)
Jun 10, 2013 5.380 5.750 5.340 5.611 0 +0.23(+4.29%)
Jun 07, 2013 5.250 5.385 5.100 5.380 0 +0.13(+2.48%)
Jun 06, 2013 5.280 5.280 5.229 5.250 0 +0.01(+0.19%)
Jun 05, 2013 5.180 5.300 5.180 5.240 0 +0.11(+2.14%)
Jun 04, 2013 5.000 5.180 5.000 5.130 0 +0.13(+2.60%)
Jun 03, 2013 5.080 5.130 5.000 5.000 253,260 -0.08(-1.57%)
May 31, 2013 5.100 5.100 5.080 5.080 1,500 -0.05(-0.97%)
May 30, 2013 5.120 5.130 5.100 5.130 0 +0.03(+0.59%)
May 29, 2013 5.100 5.100 5.100 5.100 200 -0.05(-0.97%)
May 28, 2013 5.160 5.200 5.100 5.150 623 +0.05(+0.93%)
May 23, 2013 5.100 5.102 5.102 5.102 700 -0.01(-0.25%)
May 22, 2013 5.100 5.115 5.100 5.115 0 +0.07(+1.29%)
May 21, 2013 5.160 5.270 5.000 5.050 0 -0.11(-2.13%)
May 20, 2013 5.160 5.160 5.160 5.160 0 -0.01(-0.19%)
May 17, 2013 5.200 5.250 5.170 5.170 0 -0.05(-0.96%)
May 16, 2013 5.220 5.220 5.220 5.220 900 +0.00(+0.00%)
May 15, 2013 5.160 5.250 5.160 5.220 0 +0.02(+0.38%)
May 13, 2013 5.260 5.280 5.050 5.200 0 -0.01(-0.19%)
May 10, 2013 5.240 5.250 5.000 5.210 0 +0.09(+1.76%)
May 09, 2013 5.130 5.230 5.040 5.120 0 -0.02(-0.39%)
May 08, 2013 5.120 5.230 5.050 5.140 0 +0.09(+1.78%)
May 07, 2013 5.160 5.160 5.050 5.050 0 -0.10(-1.94%)
May 06, 2013 5.290 5.290 5.050 5.150 0 -0.06(-1.15%)
May 03, 2013 5.100 5.210 5.100 5.210 0 -0.02(-0.38%)
May 02, 2013 4.900 5.270 4.890 5.230 0 +0.13(+2.55%)
May 01, 2013 5.100 5.180 5.070 5.100 0 +0.08(+1.59%)
Apr 30, 2013 5.030 5.190 5.010 5.020 0 -0.07(-1.38%)
Apr 29, 2013 5.150 5.150 5.060 5.090 1,638 -0.06(-1.17%)
Apr 26, 2013 5.000 5.150 5.000 5.150 3,640 +0.14(+2.79%)
Apr 25, 2013 5.220 5.260 5.010 5.010 3,000 -0.25(-4.77%)
Apr 24, 2013 5.200 5.300 5.180 5.261 0 +0.06(+1.17%)
Apr 23, 2013 5.150 5.250 5.135 5.200 6,124 +0.07(+1.36%)
Apr 22, 2013 5.170 5.282 5.100 5.130 3,725 -0.14(-2.66%)
Apr 19, 2013 5.100 5.270 5.072 5.270 5,233 +0.22(+4.36%)
Apr 18, 2013 5.000 5.062 5.000 5.050 2,900 -0.02(-0.39%)
Apr 17, 2013 4.910 5.100 4.910 5.070 2,550 +0.05(+1.00%)
Apr 16, 2013 5.010 5.090 5.000 5.020 2,700 +0.00(+0.00%)
Apr 15, 2013 4.990 5.100 4.990 5.020 13,536 -0.05(-0.96%)
Apr 12, 2013 5.069 5.069 5.069 5.069 500 -0.02(-0.42%)
Apr 11, 2013 5.050 5.090 5.030 5.090 1,811 +0.04(+0.79%)
Apr 10, 2013 5.180 5.300 5.000 5.050 4,763 +0.05(+1.00%)
Apr 09, 2013 4.620 5.050 4.620 5.000 43,000 +0.38(+8.23%)
Apr 08, 2013 4.640 4.770 4.620 4.620 12,317 -0.09(-1.91%)
Apr 05, 2013 4.650 4.760 4.630 4.710 5,766 +0.05(+1.18%)
Apr 04, 2013 4.640 4.700 4.640 4.655 4,328 +0.01(+0.30%)
Apr 03, 2013 4.730 4.790 4.641 4.641 3,300 -0.15(-3.11%)
Apr 02, 2013 4.750 4.860 4.750 4.790 3,590 +0.07(+1.48%)
Apr 01, 2013 4.710 4.770 4.620 4.720 27,798 +0.11(+2.29%)
Mar 28, 2013 4.500 4.680 4.360 4.614 67,773 +0.21(+4.87%)
Mar 27, 2013 4.740 4.770 4.290 4.400 233,111 -1.01(-18.67%)
Mar 26, 2013 5.350 5.450 5.340 5.410 20,297 +0.11(+2.08%)
Mar 25, 2013 5.470 5.470 5.180 5.300 28,337 -0.16(-2.93%)
Mar 22, 2013 5.500 5.500 5.390 5.460 6,550 -0.05(-0.89%)
Mar 21, 2013 5.492 5.580 5.450 5.509 2,540 +0.04(+0.71%)
Mar 20, 2013 5.330 5.710 5.300 5.470 56,119 +0.11(+2.05%)
Mar 19, 2013 5.510 5.510 5.200 5.360 13,900 -0.10(-1.83%)
Mar 18, 2013 5.690 6.000 5.460 5.460 14,875 -0.19(-3.36%)
Mar 15, 2013 5.520 5.650 5.510 5.650 10,385 +0.14(+2.54%)
Mar 14, 2013 5.500 5.560 5.460 5.510 8,118 +0.11(+2.04%)
Mar 13, 2013 5.410 5.430 5.320 5.400 7,600 +0.00(+0.00%)
Mar 12, 2013 5.350 5.400 5.320 5.400 12,483 +0.00(+0.00%)
Mar 11, 2013 5.300 5.400 5.282 5.400 37,397 +0.10(+1.89%)
Mar 08, 2013 5.290 5.300 5.240 5.300 14,020 +0.01(+0.13%)
Mar 07, 2013 5.248 5.340 5.202 5.293 8,675 -0.01(-0.13%)
Mar 06, 2013 5.350 5.400 5.245 5.300 45,386 -0.07(-1.30%)
Mar 05, 2013 5.370 5.430 5.322 5.370 18,470 +0.00(+0.00%)
Mar 04, 2013 5.370 5.370 5.280 5.370 4,500 +0.00(+0.00%)
Mar 01, 2013 5.380 5.400 5.370 5.370 19,976 +0.00(+0.00%)
Feb 28, 2013 5.340 5.410 5.330 5.370 17,516 +0.02(+0.37%)
Feb 27, 2013 5.280 5.350 5.280 5.350 9,358 +0.02(+0.38%)
Feb 26, 2013 5.340 5.370 5.280 5.330 34,720 -0.03(-0.56%)
Feb 25, 2013 5.300 5.360 5.300 5.360 17,510 +0.06(+1.13%)
Feb 22, 2013 5.430 5.440 5.290 5.300 100,065 -0.13(-2.39%)
Feb 21, 2013 5.460 5.460 5.400 5.430 900 -0.04(-0.80%)
Feb 20, 2013 5.530 5.530 5.471 5.474 11,690 -0.03(-0.47%)
Feb 19, 2013 5.520 5.550 5.370 5.500 28,685 -0.02(-0.36%)
Feb 15, 2013 5.600 5.600 5.500 5.520 14,525 +0.03(+0.55%)
Feb 14, 2013 5.340 5.490 5.280 5.490 57,618 +0.19(+3.59%)
Feb 13, 2013 5.250 5.301 5.250 5.300 19,217 +0.03(+0.58%)
Feb 12, 2013 5.260 5.280 5.220 5.269 15,923 -0.01(-0.13%)
Feb 11, 2013 5.290 5.290 5.200 5.276 22,218 -0.01(-0.14%)
Feb 08, 2013 5.270 5.310 5.260 5.284 7,940 +0.01(+0.27%)
Feb 07, 2013 5.290 5.320 5.260 5.270 12,796 +0.01(+0.19%)
Feb 06, 2013 5.300 5.310 5.230 5.260 57,545 +0.11(+2.14%)
Feb 04, 2013 5.130 5.150 5.130 5.150 1,600 -0.02(-0.39%)
Feb 01, 2013 5.180 5.190 5.150 5.170 7,188 -0.01(-0.19%)
Jan 31, 2013 5.180 5.180 5.180 5.180 500 +0.03(+0.58%)
Jan 30, 2013 5.140 5.170 5.140 5.150 7,300 +0.00(+0.00%)
Jan 29, 2013 5.150 5.190 5.140 5.150 42,761 +0.03(+0.58%)
Jan 28, 2013 5.150 5.150 5.110 5.120 5,200 -0.03(-0.58%)
Jan 25, 2013 4.990 5.150 4.990 5.150 581 +0.00(+0.00%)
Jan 24, 2013 5.070 5.150 5.070 5.150 1,300 +0.00(+0.00%)
Jan 23, 2013 5.150 5.150 5.150 5.150 1,272 +0.16(+3.20%)
Jan 22, 2013 5.170 5.170 4.990 4.990 663 -0.18(-3.48%)
Jan 18, 2013 5.170 5.170 5.110 5.170 12,983 +0.03(+0.58%)
Jan 16, 2013 5.140 5.140 5.140 5.140 0 -0.01(-0.19%)
Jan 15, 2013 5.150 5.150 5.150 5.150 375 -0.01(-0.19%)
Jan 14, 2013 5.150 5.180 5.103 5.160 6,585 +0.01(+0.21%)
Jan 11, 2013 4.950 5.149 4.950 5.149 1,508 +0.20(+4.00%)
Jan 10, 2013 5.190 5.190 4.951 4.951 2,854 -0.22(-4.29%)
Jan 09, 2013 5.150 5.190 5.130 5.173 11,200 +0.00(+0.06%)
Jan 08, 2013 4.950 5.170 4.950 5.170 300 +0.02(+0.39%)
Jan 07, 2013 4.950 5.190 4.950 5.150 5,470 +0.15(+3.00%)
Jan 03, 2013 5.000 5.000 5.000 5.000 0 +0.05(+1.01%)
Jan 02, 2013 4.910 5.030 4.910 4.950 1,875 -0.02(-0.40%)
Dec 31, 2012 4.900 5.000 4.880 4.970 10,059 +0.07(+1.43%)
Dec 28, 2012 4.900 4.979 4.880 4.900 3,215 -0.01(-0.21%)
Dec 27, 2012 4.937 4.937 4.910 4.910 1,979 +0.00(+0.01%)
Dec 26, 2012 4.900 4.910 4.900 4.910 600 +0.00(+0.00%)
Dec 24, 2012 4.910 4.910 4.910 4.910 100 -0.12(-2.39%)
Dec 21, 2012 4.920 5.030 4.920 5.030 300 +0.08(+1.62%)
Dec 20, 2012 5.000 5.000 4.950 4.950 1,247 -0.05(-1.00%)
Dec 19, 2012 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Dec 18, 2012 5.050 5.150 4.950 4.950 5,006 -0.18(-3.51%)
Dec 17, 2012 5.010 5.130 4.950 5.130 4,313 +0.14(+2.80%)
Dec 14, 2012 4.960 4.990 4.960 4.990 2,350 +0.03(+0.60%)
Dec 13, 2012 5.017 5.050 4.950 4.960 3,710 -0.04(-0.80%)
Dec 12, 2012 5.100 5.150 5.000 5.000 7,814 -0.10(-1.96%)
Dec 11, 2012 5.090 5.100 5.090 5.100 1,280 +0.05(+0.99%)
Dec 10, 2012 5.050 5.050 5.050 5.050 800 +0.00(+0.00%)
Dec 07, 2012 5.100 5.150 5.000 5.050 3,960 -0.07(-1.37%)
Dec 06, 2012 5.100 5.120 5.050 5.120 3,800 +0.02(+0.39%)
Dec 04, 2012 5.150 5.100 5.100 5.100 1,100 -0.05(-0.97%)
Nov 30, 2012 5.110 5.150 5.098 5.150 10,780 +0.20(+4.04%)
Nov 29, 2012 5.060 5.060 4.950 4.950 900 -0.12(-2.37%)
Nov 28, 2012 4.905 5.070 4.905 5.070 1,700 +0.00(+0.00%)
Nov 27, 2012 5.070 5.070 5.070 5.070 300 -0.06(-1.10%)
Nov 26, 2012 4.840 5.126 4.790 5.126 812 +0.34(+7.02%)
Nov 23, 2012 4.790 4.790 4.790 4.790 100 -0.16(-3.23%)
Nov 21, 2012 4.940 4.966 4.940 4.950 500 +0.00(+0.00%)
Nov 20, 2012 4.800 5.000 4.800 4.950 700 +0.15(+3.13%)
Nov 16, 2012 4.840 4.800 4.800 4.800 800 -0.13(-2.64%)
Nov 15, 2012 4.920 4.930 4.920 4.930 733 -0.07(-1.40%)
Nov 14, 2012 4.990 5.000 4.990 5.000 400 +0.00(+0.00%)
Nov 13, 2012 5.020 5.020 5.000 5.000 500 +0.18(+3.65%)
Nov 12, 2012 4.824 4.824 4.824 4.824 500 -0.29(-5.60%)
Nov 09, 2012 5.110 5.110 5.110 5.110 100 -0.04(-0.78%)
Nov 08, 2012 5.150 5.150 5.150 5.150 600 +0.02(+0.39%)
Nov 07, 2012 4.950 5.140 4.950 5.130 2,050 -0.01(-0.19%)
Nov 06, 2012 5.150 5.150 5.140 5.140 600 -0.01(-0.19%)
Nov 05, 2012 5.150 5.150 5.150 5.150 950 +0.02(+0.39%)
Nov 02, 2012 5.290 5.290 5.070 5.130 2,020 +0.07(+1.38%)
Nov 01, 2012 5.150 5.300 5.060 5.060 7,500 -0.04(-0.78%)
Oct 31, 2012 5.000 5.100 5.000 5.100 1,600 +0.33(+6.92%)
Oct 25, 2012 4.770 4.770 4.770 4.770 200 -0.38(-7.38%)
Oct 24, 2012 5.150 5.150 5.150 5.150 680 +0.00(+0.00%)
Oct 23, 2012 4.770 5.150 4.770 5.150 7,199 +0.05(+0.98%)
Oct 19, 2012 5.070 5.100 5.010 5.100 3,200 +0.00(+0.00%)
Oct 18, 2012 5.000 5.100 5.000 5.100 5,824 +0.17(+3.34%)
Oct 17, 2012 5.000 5.110 4.935 4.935 5,820 -0.02(-0.30%)
Oct 16, 2012 4.870 4.960 4.870 4.950 1,400 +0.01(+0.12%)
Oct 15, 2012 4.944 4.944 4.944 4.944 100 +0.11(+2.36%)
Oct 12, 2012 4.830 4.830 4.830 4.830 300 -0.11(-2.23%)
Oct 11, 2012 4.780 4.940 4.780 4.940 8,964 +0.24(+5.11%)
Oct 08, 2012 4.650 4.700 4.700 4.700 800 +0.05(+1.08%)
Oct 05, 2012 4.570 4.850 4.570 4.650 1,936 +0.03(+0.65%)
Oct 04, 2012 4.650 4.815 4.620 4.620 2,829 -0.09(-1.92%)
Oct 02, 2012 4.710 4.710 4.710 4.710 100 -0.11(-2.27%)
Sep 28, 2012 4.820 4.820 4.820 4.820 0 -0.02(-0.41%)
Sep 27, 2012 5.000 5.000 4.840 4.840 1,800 -0.17(-3.39%)
Sep 24, 2012 5.030 5.010 5.010 5.010 500 -0.08(-1.57%)
Sep 21, 2012 4.940 5.090 4.940 5.090 425 +0.18(+3.67%)
Sep 20, 2012 5.000 5.000 4.910 4.910 860 -0.11(-2.19%)
Sep 19, 2012 5.020 5.020 5.020 5.020 100 -0.04(-0.79%)
Sep 17, 2012 4.820 5.060 5.060 5.060 700 +0.06(+1.20%)
Sep 14, 2012 5.000 5.260 5.000 5.000 2,200 +0.00(+0.00%)
Sep 13, 2012 5.000 5.000 5.000 5.000 603 -0.00(-0.00%)
Sep 12, 2012 5.000 5.000 5.000 5.000 103 +0.00(+0.00%)
Sep 11, 2012 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Sep 10, 2012 5.099 5.099 5.000 5.000 10,300 -0.05(-0.99%)
Sep 06, 2012 5.000 5.050 5.050 5.050 2,000 -0.11(-2.13%)
Sep 05, 2012 5.160 5.160 5.160 5.160 832 +0.01(+0.19%)
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.