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 (%)
Apr 30, 2012 6.916 7.172 6.847 6.936 1,529 -0.12(-1.68%)
Apr 27, 2012 6.561 7.054 6.551 7.054 5,275 +0.47(+7.19%)
Apr 26, 2012 6.906 7.005 6.551 6.581 10,371 -0.03(-0.45%)
Apr 25, 2012 7.103 7.103 6.611 6.611 1,116 -0.48(-6.81%)
Apr 24, 2012 7.340 7.438 7.054 7.093 8,181 -0.26(-3.49%)
Apr 23, 2012 7.349 7.349 7.349 7.349 101 +0.01(+0.13%)
Apr 20, 2012 7.290 7.340 7.290 7.340 1,912 +0.04(+0.54%)
Apr 19, 2012 7.192 7.340 7.182 7.300 2,473 +0.05(+0.68%)
Apr 18, 2012 7.389 7.448 7.192 7.251 2,943 -0.42(-5.52%)
Apr 17, 2012 6.985 7.684 6.985 7.675 5,075 +0.69(+9.95%)
Apr 16, 2012 6.896 6.980 6.896 6.980 548 +0.08(+1.21%)
Apr 13, 2012 6.985 7.182 6.896 6.896 1,624 -0.22(-3.05%)
Apr 12, 2012 7.202 7.202 6.650 7.113 7,730 -0.47(-6.23%)
Apr 11, 2012 7.093 7.586 6.837 7.586 3,348 +0.57(+8.15%)
Apr 10, 2012 6.654 7.015 6.654 7.015 2,030 +0.34(+5.17%)
Apr 09, 2012 6.699 7.087 6.670 6.670 2,894 +0.07(+1.04%)
Apr 04, 2012 6.601 6.601 6.601 6.601 2,436 -0.06(-0.89%)
Apr 03, 2012 6.788 6.788 6.515 6.660 1,953 +0.16(+2.42%)
Apr 02, 2012 6.551 6.808 6.502 6.502 8,890 -0.15(-2.22%)
Mar 30, 2012 6.551 6.650 6.551 6.650 304 +0.15(+2.27%)
Mar 29, 2012 6.551 6.619 6.433 6.502 3,047 -0.01(-0.15%)
Mar 28, 2012 6.512 6.512 6.512 6.512 1,725 -0.25(-3.64%)
Mar 27, 2012 6.601 6.758 6.601 6.758 913 +0.24(+3.63%)
Mar 26, 2012 6.443 6.522 6.443 6.522 304 -0.16(-2.36%)
Mar 23, 2012 6.542 7.044 6.542 6.680 355 +0.20(+3.04%)
Mar 22, 2012 6.640 6.640 6.463 6.483 979 -0.20(-2.95%)
Mar 21, 2012 6.581 6.680 6.581 6.680 609 +0.07(+1.04%)
Mar 19, 2012 6.699 6.611 6.611 6.611 4,770 +0.06(+0.90%)
Mar 14, 2012 6.463 6.551 6.551 6.551 1,218 -0.17(-2.49%)
Mar 12, 2012 6.689 6.719 6.719 6.719 3,958 +0.05(+0.74%)
Mar 09, 2012 6.689 6.689 6.611 6.670 426 +0.14(+2.11%)
Mar 08, 2012 6.512 6.640 6.512 6.532 8,450 +0.01(+0.15%)
Mar 07, 2012 6.561 6.780 6.414 6.522 3,885 -0.01(-0.15%)
Mar 06, 2012 6.601 6.808 6.305 6.532 13,038 -0.18(-2.64%)
Mar 05, 2012 6.177 6.964 6.177 6.709 8,162 +0.49(+7.92%)
Mar 02, 2012 6.650 6.758 6.207 6.217 6,283 -0.64(-9.34%)
Mar 01, 2012 6.256 6.906 5.931 6.857 16,217 +0.68(+11.00%)
Feb 29, 2012 7.152 7.152 6.177 6.177 4,884 -0.57(-8.47%)
Feb 28, 2012 6.285 6.867 6.285 6.749 2,821 +0.34(+5.38%)
Feb 27, 2012 6.542 6.542 6.404 6.404 2,588 -0.05(-0.76%)
Feb 24, 2012 6.473 6.473 6.453 6.453 999 -0.28(-4.10%)
Feb 23, 2012 6.955 6.955 6.601 6.729 1,218 -0.22(-3.12%)
Feb 21, 2012 6.946 6.946 6.946 6.946 0 -0.10(-1.40%)
Feb 17, 2012 6.867 7.044 6.837 7.044 1,421 +0.09(+1.27%)
Feb 16, 2012 7.015 7.152 6.955 6.955 5,349 +0.15(+2.17%)
Feb 15, 2012 6.936 6.936 6.719 6.808 1,218 -0.12(-1.71%)
Feb 14, 2012 6.654 6.955 6.650 6.926 3,381 +0.41(+6.35%)
Feb 13, 2012 6.404 6.512 6.404 6.512 1,928 +0.12(+1.91%)
Feb 10, 2012 6.148 6.390 6.148 6.390 406 +0.22(+3.61%)
Feb 07, 2012 6.157 6.167 6.167 6.167 1,015 +0.11(+1.79%)
Feb 06, 2012 6.098 6.138 6.010 6.059 4,099 +0.08(+1.32%)
Feb 03, 2012 6.571 6.591 5.980 5.980 969 -0.55(-8.45%)
Feb 02, 2012 6.177 6.551 6.177 6.532 3,248 +0.26(+4.08%)
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.