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 (%)
Jul 31, 2012 5.080 5.080 5.080 5.080 300 +0.00(+0.00%)
Jul 30, 2012 5.160 5.160 5.080 5.080 2,238 -0.03(-0.59%)
Jul 27, 2012 5.070 5.120 5.060 5.110 2,734 +0.04(+0.79%)
Jul 26, 2012 4.880 5.070 4.880 5.070 754 +0.17(+3.47%)
Jul 25, 2012 4.920 4.950 4.900 4.900 2,520 -0.03(-0.61%)
Jul 24, 2012 4.900 5.010 4.880 4.930 7,800 +0.02(+0.31%)
Jul 23, 2012 4.940 4.940 4.830 4.915 6,660 -0.02(-0.31%)
Jul 20, 2012 5.210 5.210 4.900 4.930 2,100 -0.25(-4.83%)
Jul 19, 2012 5.250 5.300 4.830 5.180 4,740 -0.13(-2.45%)
Jul 18, 2012 5.210 5.310 5.210 5.310 640 +0.06(+1.14%)
Jul 17, 2012 5.210 5.360 5.200 5.250 4,340 -0.23(-4.20%)
Jul 16, 2012 5.480 5.480 5.480 5.480 1,500 +0.04(+0.74%)
Jul 13, 2012 5.300 5.440 5.294 5.440 3,000 +0.08(+1.49%)
Jul 12, 2012 5.110 5.360 4.990 5.360 4,800 +0.24(+4.69%)
Jul 11, 2012 5.080 5.120 5.080 5.120 1,800 +0.02(+0.39%)
Jul 10, 2012 5.090 5.100 4.970 5.100 2,000 +0.10(+2.00%)
Jul 09, 2012 5.000 5.000 5.000 5.000 300 -0.09(-1.77%)
Jul 06, 2012 5.010 5.090 5.010 5.090 901 +0.00(+0.00%)
Jul 05, 2012 5.080 5.090 5.080 5.090 801 -0.01(-0.19%)
Jul 03, 2012 4.820 5.100 4.820 5.100 600 +0.00(+0.02%)
Jul 02, 2012 4.770 5.480 4.770 5.099 6,000 -0.00(-0.02%)
Jun 29, 2012 4.950 5.110 4.950 5.100 4,819 +0.03(+0.59%)
Jun 28, 2012 5.040 5.070 4.750 5.070 5,800 +0.10(+2.01%)
Jun 27, 2012 5.000 5.000 4.850 4.970 9,076 +0.00(+0.00%)
Jun 26, 2012 5.100 5.100 4.840 4.970 7,472 -0.11(-2.17%)
Jun 25, 2012 5.070 5.300 5.040 5.080 6,580 -0.07(-1.36%)
Jun 22, 2012 5.020 5.250 4.980 5.150 6,181 +0.11(+2.18%)
Jun 21, 2012 5.040 5.040 5.040 5.040 800 -0.06(-1.18%)
Jun 20, 2012 5.250 5.250 5.100 5.100 1,051 -0.15(-2.86%)
Jun 19, 2012 5.300 5.390 5.100 5.250 4,743 -0.15(-2.78%)
Jun 15, 2012 5.110 5.400 5.400 5.400 1,500 +0.25(+4.85%)
Jun 14, 2012 5.180 5.180 5.150 5.150 700 +0.07(+1.38%)
Jun 13, 2012 5.140 5.260 5.070 5.080 2,755 +0.04(+0.79%)
Jun 12, 2012 5.280 5.630 5.010 5.040 7,702 -0.25(-4.73%)
Jun 11, 2012 5.290 5.290 5.290 5.290 200 +0.00(+0.00%)
Jun 08, 2012 5.280 5.300 5.280 5.290 1,200 -0.02(-0.38%)
Jun 07, 2012 5.310 5.320 5.300 5.310 700 +0.01(+0.19%)
Jun 06, 2012 5.110 5.380 4.930 5.300 5,761 +0.13(+2.51%)
Jun 05, 2012 5.040 5.170 5.040 5.170 2,471 +0.05(+0.98%)
Jun 04, 2012 5.020 5.170 4.770 5.120 3,624 +0.00(+0.00%)
Jun 01, 2012 5.200 5.200 4.640 5.120 9,746 -0.03(-0.58%)
May 31, 2012 5.150 5.160 5.150 5.150 1,798 +0.00(+0.00%)
May 30, 2012 5.160 5.190 5.100 5.150 3,280 -0.02(-0.39%)
May 29, 2012 5.390 5.390 5.110 5.170 6,879 -0.14(-2.64%)
May 25, 2012 5.630 5.910 5.310 5.310 3,507 -0.29(-5.18%)
May 24, 2012 5.480 5.900 5.480 5.600 5,975 +0.23(+4.28%)
May 23, 2012 5.590 5.590 5.370 5.370 4,118 -0.24(-4.28%)
May 22, 2012 5.750 5.815 5.600 5.610 4,424 -0.18(-3.11%)
May 21, 2012 6.640 6.640 5.580 5.790 9,972 -0.34(-5.55%)
May 18, 2012 5.850 6.160 5.550 6.130 2,360 +0.01(+0.16%)
May 17, 2012 5.550 6.120 5.550 6.120 300 +0.01(+0.16%)
May 16, 2012 5.920 6.110 5.920 6.110 450 +0.12(+2.00%)
May 15, 2012 5.990 5.990 5.990 5.990 267 -0.16(-2.54%)
May 14, 2012 6.146 6.146 6.146 6.146 200 +0.30(+5.06%)
May 11, 2012 6.003 6.003 5.670 5.850 8,965 -0.46(-7.29%)
May 10, 2012 6.310 6.310 6.310 6.310 100 +0.07(+1.12%)
May 09, 2012 6.390 6.390 6.000 6.240 2,950 -0.22(-3.41%)
May 08, 2012 6.520 6.520 6.460 6.460 350 -0.04(-0.62%)
May 07, 2012 6.510 6.510 6.500 6.500 320 -0.01(-0.15%)
May 04, 2012 6.880 6.880 6.500 6.510 2,448 -0.49(-7.00%)
May 03, 2012 6.970 7.700 6.670 7.000 1,100 +0.23(+3.40%)
May 02, 2012 7.000 7.020 6.700 6.770 6,595 +0.00(+0.00%)
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.