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 31, 2004 9.200 9.500 9.000 9.190 8,000 +0.08(+0.88%)
Aug 30, 2004 9.130 9.130 9.110 9.110 300 -0.24(-2.57%)
Aug 27, 2004 9.440 9.700 9.310 9.350 1,600 -0.09(-0.95%)
Aug 26, 2004 9.061 9.440 9.051 9.440 1,800 +0.32(+3.51%)
Aug 25, 2004 8.940 9.250 8.920 9.120 5,200 +0.32(+3.64%)
Aug 24, 2004 8.880 9.220 8.760 8.800 12,000 -0.11(-1.26%)
Aug 23, 2004 9.400 9.400 8.911 8.912 9,000 -0.47(-4.99%)
Aug 20, 2004 8.760 9.389 8.760 9.380 5,005 +0.39(+4.34%)
Aug 19, 2004 9.400 9.400 8.830 8.990 24,100 -0.06(-0.66%)
Aug 18, 2004 8.760 9.150 8.760 9.050 1,500 -0.01(-0.11%)
Aug 17, 2004 9.000 9.120 9.000 9.060 1,400 -0.06(-0.66%)
Aug 16, 2004 8.850 9.370 8.850 9.120 2,800 +0.20(+2.24%)
Aug 13, 2004 9.090 9.400 8.900 8.920 31,500 -0.13(-1.44%)
Aug 12, 2004 9.110 9.210 9.040 9.050 3,000 +0.05(+0.54%)
Aug 11, 2004 9.210 9.210 9.000 9.001 6,200 -0.16(-1.77%)
Aug 10, 2004 8.760 9.210 8.760 9.163 600 +0.26(+2.96%)
Aug 09, 2004 8.760 9.100 8.760 8.900 5,600 -0.18(-1.98%)
Aug 06, 2004 9.440 9.440 8.730 9.080 20,800 -0.28(-2.99%)
Aug 05, 2004 9.800 10.12 9.050 9.360 22,200 -0.23(-2.40%)
Aug 04, 2004 9.990 9.990 9.510 9.590 8,500 -0.56(-5.52%)
Aug 03, 2004 10.33 10.42 10.05 10.15 1,669 -0.32(-3.06%)
Aug 02, 2004 10.30 10.59 10.30 10.47 8,200 +0.61(+6.19%)
Jul 30, 2004 9.690 9.970 9.690 9.860 1,600 +0.34(+3.60%)
Jul 29, 2004 9.420 9.550 9.420 9.518 4,100 +0.10(+1.04%)
Jul 28, 2004 9.790 9.790 9.410 9.420 16,900 -0.13(-1.36%)
Jul 27, 2004 9.580 9.970 9.520 9.550 6,000 -0.16(-1.65%)
Jul 26, 2004 10.06 10.28 9.520 9.710 50,100 -0.68(-6.54%)
Jul 23, 2004 10.30 11.25 10.07 10.39 50,400 +0.70(+7.21%)
Jul 22, 2004 10.63 10.65 9.630 9.690 35,400 -1.06(-9.86%)
Jul 21, 2004 10.89 10.91 10.71 10.75 10,600 -0.37(-3.33%)
Jul 20, 2004 10.93 11.20 10.87 11.12 23,400 +0.14(+1.28%)
Jul 19, 2004 10.74 11.26 10.65 10.98 11,300 +0.23(+2.14%)
Jul 16, 2004 10.66 11.15 10.65 10.75 15,400 -0.39(-3.50%)
Jul 15, 2004 11.50 11.50 10.84 11.14 14,900 -0.16(-1.42%)
Jul 14, 2004 11.44 11.44 10.65 11.30 36,400 -0.24(-2.08%)
Jul 13, 2004 11.61 11.82 11.41 11.54 9,600 -0.05(-0.43%)
Jul 12, 2004 11.51 11.73 11.33 11.59 30,300 +0.04(+0.35%)
Jul 09, 2004 11.51 11.59 11.51 11.55 6,600 -0.25(-2.12%)
Jul 08, 2004 11.88 12.01 11.67 11.80 19,900 -0.25(-2.07%)
Jul 07, 2004 12.05 12.60 11.75 12.05 29,500 +0.50(+4.33%)
Jul 06, 2004 11.56 11.56 11.51 11.55 4,700 -0.25(-2.12%)
Jul 02, 2004 12.35 12.35 11.60 11.80 5,900 -0.03(-0.25%)
Jul 01, 2004 12.54 12.54 11.56 11.83 11,600 -0.17(-1.42%)
Jun 30, 2004 12.01 12.30 12.00 12.00 11,100 +0.01(+0.08%)
Jun 29, 2004 11.80 12.15 11.80 11.99 9,300 +0.29(+2.47%)
Jun 28, 2004 11.80 11.80 11.55 11.70 7,700 +0.15(+1.31%)
Jun 25, 2004 11.92 12.00 11.35 11.55 32,500 +0.33(+2.94%)
Jun 24, 2004 11.11 11.45 11.06 11.22 13,800 +0.04(+0.36%)
Jun 23, 2004 11.09 11.46 11.00 11.18 16,700 +0.05(+0.45%)
Jun 22, 2004 11.93 11.93 11.00 11.13 19,400 -0.24(-2.11%)
Jun 21, 2004 11.10 11.90 11.10 11.37 29,200 +0.17(+1.52%)
Jun 18, 2004 11.10 11.45 11.10 11.20 11,400 -0.20(-1.75%)
Jun 17, 2004 11.47 11.49 11.21 11.40 9,400 -0.00(-0.01%)
Jun 16, 2004 11.10 12.38 11.10 11.40 31,600 +0.19(+1.70%)
Jun 15, 2004 11.17 11.32 11.15 11.21 20,000 -0.12(-1.06%)
Jun 14, 2004 11.94 12.24 11.22 11.33 56,100 -0.43(-3.66%)
Jun 10, 2004 12.30 12.54 11.65 11.76 29,800 -0.49(-4.00%)
Jun 09, 2004 12.56 13.10 12.19 12.25 22,900 -0.18(-1.45%)
Jun 08, 2004 13.28 13.28 12.20 12.43 26,800 -0.36(-2.81%)
Jun 07, 2004 13.45 13.45 12.05 12.79 22,300 +0.09(+0.71%)
Jun 04, 2004 12.90 12.97 12.43 12.70 24,400 -0.10(-0.78%)
Jun 03, 2004 12.20 13.39 11.55 12.80 174,600 +0.55(+4.49%)
Jun 02, 2004 12.70 12.70 12.10 12.25 17,700 +0.05(+0.41%)
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.