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 29, 2009 8.430 9.440 8.430 9.440 1,300 +0.15(+1.61%)
May 27, 2009 9.370 9.290 9.290 9.290 1,700 +0.29(+3.22%)
May 26, 2009 8.760 9.400 8.520 9.000 19,168 +0.03(+0.33%)
May 22, 2009 8.940 8.970 8.210 8.970 3,520 -0.03(-0.33%)
May 21, 2009 8.120 9.000 8.120 9.000 5,500 -0.01(-0.11%)
May 20, 2009 9.440 9.450 8.850 9.010 2,200 +0.01(+0.11%)
May 18, 2009 9.000 9.000 9.000 9.000 0 +0.24(+2.74%)
May 15, 2009 8.835 8.870 8.750 8.760 3,208 +0.06(+0.75%)
May 14, 2009 9.070 9.070 8.400 8.695 17,100 -0.17(-1.97%)
May 13, 2009 8.840 8.870 8.371 8.870 2,653 +0.37(+4.35%)
May 12, 2009 8.590 8.590 8.500 8.500 250 -0.47(-5.24%)
May 11, 2009 8.770 8.970 8.760 8.970 594 -0.03(-0.33%)
May 08, 2009 8.980 9.000 8.590 9.000 6,004 +0.02(+0.22%)
May 07, 2009 8.750 9.240 8.010 8.980 23,579 -0.92(-9.29%)
May 06, 2009 10.15 10.22 9.590 9.900 4,969 -0.35(-3.41%)
May 05, 2009 10.25 10.25 10.10 10.25 7,177 -0.00(-0.00%)
May 04, 2009 10.25 10.25 10.01 10.25 6,237 +0.76(+8.01%)
May 01, 2009 10.02 10.10 9.130 9.490 860 -0.27(-2.77%)
Apr 30, 2009 10.20 10.20 9.700 9.760 5,480 -0.24(-2.40%)
Apr 29, 2009 9.600 10.00 9.600 10.00 600 +0.40(+4.17%)
Apr 28, 2009 10.23 10.25 9.600 9.600 2,477 -0.53(-5.23%)
Apr 27, 2009 10.22 10.22 9.870 10.13 915 +0.55(+5.74%)
Apr 24, 2009 9.740 9.950 9.580 9.580 8,580 +0.13(+1.38%)
Apr 23, 2009 9.750 9.750 9.450 9.450 400 +0.20(+2.16%)
Apr 22, 2009 9.500 9.500 9.180 9.250 900 +0.15(+1.65%)
Apr 21, 2009 9.666 9.666 8.410 9.100 4,898 +0.60(+7.06%)
Apr 20, 2009 9.700 9.700 8.500 8.500 235 -0.55(-6.08%)
Apr 17, 2009 9.500 9.500 8.610 9.050 1,695 -0.59(-6.12%)
Apr 16, 2009 9.640 9.640 9.640 9.640 100 +1.14(+13.41%)
Apr 15, 2009 8.500 8.500 8.500 8.500 250 -0.80(-8.60%)
Apr 14, 2009 9.300 9.300 9.300 9.300 550 -0.05(-0.53%)
Apr 13, 2009 9.500 9.500 9.050 9.350 55,735 -0.39(-4.00%)
Apr 09, 2009 9.500 9.740 9.500 9.740 2,762 +0.24(+2.53%)
Apr 08, 2009 9.520 9.520 9.500 9.500 1,598 -0.10(-1.04%)
Apr 07, 2009 9.500 9.600 9.500 9.600 907 +0.10(+1.05%)
Apr 06, 2009 9.530 9.900 9.500 9.500 10,590 -0.50(-5.00%)
Apr 03, 2009 8.980 10.00 8.250 10.00 2,444 +1.09(+12.23%)
Apr 02, 2009 8.150 8.910 8.150 8.910 1,900 +0.72(+8.78%)
Apr 01, 2009 8.890 8.900 8.150 8.191 1,773 -0.71(-7.97%)
Mar 31, 2009 8.650 8.900 8.005 8.900 2,300 +0.31(+3.66%)
Mar 30, 2009 8.310 8.650 8.010 8.586 2,302 -0.26(-2.98%)
Mar 26, 2009 8.900 8.910 8.850 8.850 4,541 +0.45(+5.36%)
Mar 25, 2009 8.400 8.430 8.400 8.400 978 +0.02(+0.24%)
Mar 23, 2009 8.380 8.380 8.380 8.380 0 +0.63(+8.13%)
Mar 20, 2009 8.000 8.080 7.750 7.750 900 -0.07(-0.90%)
Mar 19, 2009 7.500 7.820 7.500 7.820 600 +0.21(+2.76%)
Mar 18, 2009 7.610 7.620 7.610 7.610 300 -0.01(-0.13%)
Mar 17, 2009 8.500 8.500 7.620 7.620 3,325 -0.72(-8.63%)
Mar 16, 2009 8.350 8.900 7.990 8.340 4,246 +0.54(+6.92%)
Mar 13, 2009 8.000 8.160 7.800 7.800 796 +0.34(+4.56%)
Mar 12, 2009 7.600 8.590 7.300 7.460 800 -0.32(-4.11%)
Mar 11, 2009 7.750 7.850 7.300 7.780 5,300 +0.28(+3.73%)
Mar 10, 2009 7.510 7.510 7.500 7.500 1,600 +0.20(+2.74%)
Mar 09, 2009 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Mar 06, 2009 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Mar 05, 2009 7.300 7.300 7.300 7.300 300 +0.14(+1.96%)
Mar 04, 2009 7.110 7.300 7.110 7.160 1,300 -0.14(-1.92%)
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.