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, 2018 4.050 4.150 4.000 4.150 19,916 +0.10(+2.47%)
May 30, 2018 4.028 4.100 4.000 4.050 20,429 +0.05(+1.25%)
May 29, 2018 3.950 4.050 3.900 4.000 36,587 +0.00(+0.00%)
May 25, 2018 4.000 4.000 4.000 0 -0.10(-2.44%)
May 24, 2018 4.100 4.150 4.050 4.100 17,454 -0.05(-1.20%)
May 23, 2018 4.050 4.150 4.020 4.150 5,097 +0.10(+2.47%)
May 22, 2018 4.050 4.100 3.850 4.050 39,167 +0.15(+3.85%)
May 21, 2018 4.000 4.050 3.900 3.900 23,941 -0.15(-3.70%)
May 18, 2018 4.050 4.100 3.950 4.050 35,048 +0.00(+0.00%)
May 17, 2018 3.700 4.050 3.700 4.050 102,556 +0.42(+11.72%)
May 16, 2018 3.800 3.900 3.618 3.625 33,547 -0.15(-3.97%)
May 15, 2018 3.450 3.900 3.300 3.775 187,941 -0.88(-18.82%)
May 14, 2018 4.900 4.950 4.650 4.650 45,050 -0.21(-4.41%)
May 11, 2018 4.850 4.950 4.799 4.865 36,759 +0.01(+0.30%)
May 10, 2018 4.800 4.900 4.764 4.850 11,452 +0.10(+2.11%)
May 09, 2018 4.800 4.900 4.650 4.750 7,262 -0.05(-1.04%)
May 08, 2018 4.800 4.950 4.700 4.800 22,933 +0.00(+0.00%)
May 07, 2018 4.950 5.000 4.601 4.800 28,555 -0.10(-2.04%)
May 04, 2018 4.850 4.950 4.800 4.900 24,646 +0.05(+1.03%)
May 03, 2018 4.750 4.850 4.750 4.850 11,123 +0.07(+1.53%)
May 02, 2018 4.650 4.800 4.500 4.777 23,749 +0.18(+3.84%)
May 01, 2018 4.500 4.600 4.500 4.600 14,970 +0.05(+1.10%)
Apr 30, 2018 4.800 4.800 4.500 4.550 13,827 -0.20(-4.21%)
Apr 27, 2018 4.650 4.750 4.600 4.750 8,089 +0.05(+1.09%)
Apr 26, 2018 4.450 4.699 4.400 4.699 20,767 +0.25(+5.60%)
Apr 25, 2018 4.300 4.450 4.300 4.450 21,786 +0.15(+3.49%)
Apr 24, 2018 4.450 4.515 4.300 4.300 18,845 -0.20(-4.44%)
Apr 23, 2018 4.550 4.650 4.400 4.500 33,949 -0.10(-2.17%)
Apr 20, 2018 4.600 4.700 4.550 4.600 9,380 +0.05(+1.10%)
Apr 19, 2018 4.600 4.800 4.550 4.550 20,197 -0.30(-6.19%)
Apr 18, 2018 4.700 4.850 4.650 4.850 52,263 +0.20(+4.30%)
Apr 17, 2018 5.000 5.050 4.650 4.650 82,302 -0.40(-7.92%)
Apr 16, 2018 4.950 5.200 4.900 5.050 171,895 +0.25(+5.21%)
Apr 13, 2018 4.300 4.950 4.300 4.800 168,338 +0.52(+12.05%)
Apr 12, 2018 4.200 4.300 4.200 4.284 20,364 +0.08(+2.00%)
Apr 11, 2018 4.150 4.250 4.150 4.200 13,275 -0.05(-1.18%)
Apr 10, 2018 4.100 4.250 4.050 4.250 22,411 +0.20(+4.94%)
Apr 09, 2018 4.150 4.150 4.000 4.050 32,627 -0.15(-3.57%)
Apr 06, 2018 4.150 4.250 4.100 4.200 25,323 +0.00(+0.00%)
Apr 05, 2018 4.200 4.250 4.150 4.200 6,608 -0.03(-0.77%)
Apr 04, 2018 4.150 4.300 4.150 4.232 10,870 +0.03(+0.77%)
Apr 03, 2018 4.250 4.350 4.200 4.200 5,492 -0.05(-1.18%)
Apr 02, 2018 4.250 4.328 4.200 4.250 22,392 +0.00(+0.00%)
Mar 29, 2018 4.250 4.250 4.250 0 -0.05(-1.16%)
Mar 28, 2018 4.350 4.350 4.250 4.300 18,558 -0.01(-0.23%)
Mar 27, 2018 4.400 4.450 4.309 4.310 12,822 -0.09(-2.05%)
Mar 26, 2018 4.350 4.450 4.350 4.400 14,432 +0.10(+2.33%)
Mar 23, 2018 4.350 4.450 4.251 4.300 30,078 -0.05(-1.15%)
Mar 22, 2018 4.500 4.500 4.350 4.350 25,415 -0.15(-3.33%)
Mar 21, 2018 4.300 4.500 4.288 4.500 24,247 +0.25(+5.88%)
Mar 20, 2018 4.200 4.350 4.200 4.250 37,170 +0.05(+1.19%)
Mar 19, 2018 4.000 4.200 3.900 4.200 46,798 +0.10(+2.44%)
Mar 16, 2018 4.700 4.700 3.800 4.100 215,057 -0.30(-6.82%)
Mar 15, 2018 3.600 4.800 3.550 4.400 636,438 +1.35(+44.26%)
Mar 14, 2018 3.100 3.112 3.050 3.050 22,991 -0.05(-1.61%)
Mar 13, 2018 3.002 3.100 3.002 3.100 5,617 +0.02(+0.50%)
Mar 12, 2018 3.075 3.100 3.068 3.085 907 +0.05(+1.53%)
Mar 09, 2018 2.900 3.100 2.900 3.038 17,492 +0.09(+2.99%)
Mar 08, 2018 3.000 3.000 2.950 2.950 2,725 +0.00(+0.00%)
Mar 07, 2018 3.048 3.050 2.950 2.950 2,074 +0.00(+0.00%)
Mar 06, 2018 3.050 3.050 2.950 2.950 18,929 +0.00(+0.00%)
Mar 05, 2018 3.050 3.050 2.950 2.950 2,875 +0.08(+2.96%)
Mar 02, 2018 2.950 2.950 2.865 2.865 3,238 -0.10(-3.34%)
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.