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 24, 2011 10.25 10.43 10.15 10.15 13,760 -0.24(-2.31%)
May 23, 2011 10.24 10.39 10.15 10.39 3,266 +0.16(+1.56%)
May 20, 2011 10.32 10.35 10.23 10.23 4,682 +0.05(+0.49%)
May 19, 2011 10.15 10.25 10.06 10.18 7,200 -0.07(-0.68%)
May 18, 2011 10.12 10.26 9.990 10.25 26,430 +0.23(+2.30%)
May 17, 2011 11.22 11.22 9.851 10.02 67,405 -1.23(-10.93%)
May 16, 2011 11.15 11.39 11.13 11.25 9,230 +0.01(+0.09%)
May 13, 2011 11.50 11.50 11.12 11.24 6,100 -0.21(-1.83%)
May 12, 2011 11.79 11.98 11.11 11.45 7,851 -0.30(-2.55%)
May 11, 2011 11.75 11.75 11.75 11.75 500 -0.10(-0.84%)
May 10, 2011 11.59 12.00 11.59 11.85 1,732 -0.15(-1.25%)
May 06, 2011 12.05 12.00 12.00 12.00 4,800 +0.00(+0.00%)
May 05, 2011 12.00 12.05 11.86 12.00 12,200 +0.03(+0.25%)
May 04, 2011 12.00 12.05 11.85 11.97 11,272 -0.10(-0.83%)
May 03, 2011 11.80 12.07 11.80 12.07 6,520 +0.17(+1.43%)
May 02, 2011 11.86 11.94 11.50 11.90 10,491 -0.05(-0.42%)
Apr 29, 2011 12.00 12.05 11.20 11.95 25,430 -0.11(-0.91%)
Apr 28, 2011 12.08 12.08 12.06 12.06 329 +0.06(+0.50%)
Apr 27, 2011 12.00 12.00 12.00 12.00 165 +0.00(+0.00%)
Apr 26, 2011 12.35 12.50 12.00 12.00 4,871 -0.69(-5.44%)
Apr 25, 2011 12.46 13.20 12.03 12.69 7,723 +0.69(+5.75%)
Apr 21, 2011 12.88 12.88 11.72 12.00 21,404 -1.51(-11.18%)
Apr 20, 2011 13.70 13.84 13.48 13.51 1,535 +0.01(+0.07%)
Apr 19, 2011 13.71 13.71 13.40 13.50 1,650 -0.40(-2.88%)
Apr 18, 2011 13.50 13.90 13.41 13.90 7,550 +0.41(+3.03%)
Apr 15, 2011 13.81 13.81 13.45 13.49 1,300 -0.37(-2.66%)
Apr 13, 2011 13.86 13.86 13.86 13.86 0 +0.28(+2.06%)
Apr 12, 2011 13.57 13.58 13.57 13.58 513 -0.23(-1.67%)
Apr 11, 2011 13.81 13.81 13.81 13.81 100 -0.03(-0.22%)
Apr 08, 2011 13.71 13.84 13.40 13.84 1,300 +0.05(+0.36%)
Apr 07, 2011 13.50 13.84 13.27 13.79 14,535 +0.29(+2.15%)
Apr 06, 2011 13.76 13.76 13.50 13.50 1,405 -0.42(-3.02%)
Apr 05, 2011 13.11 13.92 13.08 13.92 6,003 +0.42(+3.11%)
Apr 04, 2011 13.64 13.64 13.40 13.50 7,115 +0.10(+0.75%)
Apr 01, 2011 13.63 13.94 12.86 13.40 33,558 -0.33(-2.40%)
Mar 31, 2011 13.57 13.73 13.55 13.73 1,753 +0.13(+0.96%)
Mar 30, 2011 13.55 13.60 13.45 13.60 1,600 +0.10(+0.74%)
Mar 29, 2011 13.51 13.51 13.50 13.50 500 +0.00(+0.00%)
Mar 28, 2011 13.50 13.51 13.21 13.50 2,221 +0.00(+0.00%)
Mar 25, 2011 13.32 13.50 13.32 13.50 1,300 -0.12(-0.88%)
Mar 24, 2011 13.60 13.62 13.49 13.62 3,600 +0.12(+0.89%)
Mar 23, 2011 13.50 13.51 13.21 13.50 2,200 -0.08(-0.59%)
Mar 22, 2011 13.58 13.58 13.58 13.58 100 +0.08(+0.59%)
Mar 21, 2011 13.51 13.51 13.50 13.50 1,961 -0.14(-1.03%)
Mar 18, 2011 13.31 13.64 13.25 13.64 4,088 +0.13(+0.96%)
Mar 17, 2011 13.45 13.51 13.30 13.51 2,867 -0.17(-1.24%)
Mar 16, 2011 13.50 13.70 13.45 13.68 750 +0.18(+1.33%)
Mar 15, 2011 13.33 13.50 13.15 13.50 17,801 -0.11(-0.81%)
Mar 14, 2011 13.61 13.70 13.20 13.61 16,505 -0.01(-0.07%)
Mar 10, 2011 13.62 13.62 13.62 13.62 0 +0.12(+0.89%)
Mar 09, 2011 13.50 13.67 13.42 13.50 3,707 +0.04(+0.33%)
Mar 08, 2011 13.24 13.60 13.24 13.46 2,426 -0.24(-1.79%)
Mar 07, 2011 13.50 13.94 13.17 13.70 1,750 +0.03(+0.22%)
Mar 04, 2011 13.78 13.91 13.51 13.67 2,475 +0.28(+2.09%)
Mar 03, 2011 13.18 13.80 13.18 13.39 5,879 -0.26(-1.90%)
Mar 02, 2011 13.46 14.34 13.29 13.65 26,454 -0.01(-0.07%)
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.