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, 2016 2.300 2.420 2.269 2.300 9,936 +0.00(+0.00%)
May 27, 2016 2.260 2.300 2.300 2.300 16,000 +0.03(+1.23%)
May 26, 2016 2.470 2.470 2.270 2.272 11,085 -0.17(-6.89%)
May 25, 2016 2.380 2.490 2.320 2.440 3,220 +0.08(+3.39%)
May 24, 2016 2.280 2.390 2.280 2.360 9,547 +0.11(+4.88%)
May 23, 2016 2.350 2.350 2.250 2.250 6,069 -0.14(-5.85%)
May 20, 2016 2.490 2.490 2.335 2.390 3,054 -0.10(-4.02%)
May 19, 2016 2.330 2.520 2.310 2.490 5,350 +0.23(+10.17%)
May 18, 2016 2.390 2.405 2.260 2.260 791 -0.05(-1.99%)
May 17, 2016 2.450 2.710 2.306 2.306 2,441 -0.13(-5.49%)
May 16, 2016 2.250 2.450 2.250 2.440 13,327 +0.19(+8.44%)
May 13, 2016 2.143 2.340 2.120 2.250 9,121 +0.10(+4.65%)
May 12, 2016 2.150 2.150 2.150 2.150 296 +0.00(+0.00%)
May 11, 2016 2.260 2.260 2.130 2.150 8,205 -0.11(-4.87%)
May 10, 2016 2.300 2.310 2.260 2.260 2,635 +0.03(+1.57%)
May 09, 2016 2.220 2.230 2.220 2.225 1,981 -0.07(-3.26%)
May 06, 2016 2.220 2.345 2.220 2.300 14,262 +0.05(+2.22%)
May 05, 2016 2.300 2.330 2.250 2.250 2,641 -0.02(-0.88%)
May 04, 2016 2.380 2.380 2.260 2.270 8,678 -0.09(-3.81%)
May 03, 2016 2.370 2.405 2.360 2.360 3,865 +0.01(+0.43%)
May 02, 2016 2.410 2.410 2.326 2.350 3,930 -0.11(-4.47%)
Apr 29, 2016 2.400 2.470 2.350 2.460 4,122 +0.04(+1.65%)
Apr 28, 2016 2.470 2.480 2.420 2.420 444 +0.01(+0.41%)
Apr 27, 2016 2.460 2.510 2.410 2.410 2,115 -0.02(-0.82%)
Apr 26, 2016 2.400 2.520 2.400 2.430 5,172 -0.01(-0.41%)
Apr 25, 2016 2.490 2.490 2.340 2.440 1,484 -0.04(-1.61%)
Apr 22, 2016 2.492 2.540 2.470 2.480 2,858 +0.01(+0.40%)
Apr 21, 2016 2.380 2.550 2.380 2.470 24,223 +0.06(+2.49%)
Apr 20, 2016 2.460 2.610 2.410 2.410 10,906 -0.15(-5.86%)
Apr 19, 2016 2.570 2.655 2.550 2.560 17,717 -0.05(-1.86%)
Apr 18, 2016 2.420 2.770 2.420 2.608 22,470 +0.23(+9.60%)
Apr 15, 2016 2.670 2.690 2.380 2.380 12,385 -0.31(-11.52%)
Apr 14, 2016 2.630 2.700 2.580 2.690 26,878 +0.03(+1.13%)
Apr 13, 2016 2.650 2.750 2.650 2.660 5,611 -0.02(-0.75%)
Apr 12, 2016 2.690 2.700 2.650 2.680 3,361 +0.05(+1.90%)
Apr 11, 2016 2.540 2.700 2.450 2.630 21,197 +0.08(+3.14%)
Apr 08, 2016 2.546 2.680 2.546 2.550 2,383 -0.09(-3.41%)
Apr 07, 2016 2.650 2.720 2.495 2.640 52,987 -0.09(-3.30%)
Apr 06, 2016 2.750 2.830 2.720 2.730 6,764 -0.11(-3.87%)
Apr 05, 2016 2.741 2.890 2.700 2.840 16,610 +0.03(+1.07%)
Apr 04, 2016 2.800 2.840 2.800 2.810 4,046 -0.09(-3.10%)
Apr 01, 2016 2.760 2.900 2.760 2.900 407 +0.12(+4.32%)
Mar 31, 2016 2.760 2.850 2.760 2.780 5,783 +0.02(+0.72%)
Mar 30, 2016 2.950 2.970 2.760 2.760 12,663 -0.01(-0.36%)
Mar 29, 2016 2.970 2.980 2.770 2.770 14,143 -0.10(-3.48%)
Mar 28, 2016 2.750 2.910 2.735 2.870 3,702 +0.12(+4.36%)
Mar 24, 2016 2.700 2.750 2.750 2.750 600 +0.09(+3.38%)
Mar 23, 2016 2.730 2.800 2.650 2.660 3,931 -0.13(-4.66%)
Mar 22, 2016 2.728 2.900 2.670 2.790 42,662 +0.06(+2.20%)
Mar 21, 2016 2.730 2.740 2.610 2.730 2,020 +0.07(+2.63%)
Mar 18, 2016 2.780 2.780 2.660 2.660 5,687 -0.18(-6.49%)
Mar 17, 2016 2.720 2.845 2.710 2.845 9,194 +0.05(+1.96%)
Mar 16, 2016 2.750 2.841 2.610 2.790 10,258 +0.16(+6.08%)
Mar 15, 2016 2.650 2.650 2.600 2.630 4,666 -0.02(-0.75%)
Mar 14, 2016 2.640 2.650 2.600 2.650 3,881 -0.08(-2.86%)
Mar 11, 2016 2.620 2.806 2.610 2.728 5,368 +0.02(+0.66%)
Mar 10, 2016 2.640 2.760 2.640 2.710 3,640 -0.07(-2.52%)
Mar 09, 2016 2.680 2.780 2.670 2.780 4,815 +0.11(+4.12%)
Mar 08, 2016 2.700 2.730 2.600 2.670 16,715 -0.03(-1.11%)
Mar 07, 2016 2.800 2.800 2.649 2.700 2,362 -0.10(-3.57%)
Mar 04, 2016 2.750 2.841 2.700 2.800 9,461 +0.04(+1.45%)
Mar 03, 2016 2.829 2.890 2.760 2.760 11,002 -0.01(-0.36%)
Mar 02, 2016 2.760 2.790 2.760 2.770 9,414 -0.02(-0.72%)
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.