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 (%)
Oct 31, 2016 3.600 3.750 3.600 3.700 15,793 +0.05(+1.37%)
Oct 28, 2016 3.750 3.750 3.605 3.650 18,120 -0.05(-1.35%)
Oct 27, 2016 3.750 3.750 3.600 3.700 7,528 +0.00(+0.00%)
Oct 26, 2016 3.550 3.900 3.550 3.700 44,264 +0.15(+4.23%)
Oct 25, 2016 3.600 3.650 3.550 3.550 28,323 -0.05(-1.39%)
Oct 24, 2016 3.650 3.750 3.550 3.600 38,966 -0.04(-1.22%)
Oct 21, 2016 3.600 3.650 3.550 3.645 7,076 -0.01(-0.15%)
Oct 20, 2016 3.600 3.650 3.550 3.650 20,334 +0.00(+0.00%)
Oct 19, 2016 3.600 3.750 3.600 3.650 25,470 -0.05(-1.35%)
Oct 18, 2016 3.700 3.700 3.600 3.700 38,964 +0.00(+0.00%)
Oct 17, 2016 3.700 3.950 3.600 3.700 125,503 -0.03(-0.80%)
Oct 14, 2016 3.730 3.910 3.579 3.730 385,688 +0.02(+0.54%)
Oct 13, 2016 3.610 3.830 3.500 3.710 334,800 +0.06(+1.64%)
Oct 12, 2016 3.730 3.730 3.616 3.650 52,043 -0.11(-2.93%)
Oct 11, 2016 3.800 3.840 3.730 3.760 47,323 -0.08(-2.08%)
Oct 10, 2016 3.950 3.950 3.800 3.840 59,084 -0.04(-1.03%)
Oct 07, 2016 3.900 3.940 3.820 3.880 58,428 -0.01(-0.26%)
Oct 06, 2016 4.000 4.090 3.800 3.890 144,573 -0.09(-2.26%)
Oct 05, 2016 3.990 4.000 3.920 3.980 47,152 +0.05(+1.27%)
Oct 04, 2016 3.910 4.000 3.910 3.930 104,253 +0.01(+0.26%)
Oct 03, 2016 3.890 4.080 3.890 3.920 124,485 +0.05(+1.29%)
Sep 30, 2016 3.750 3.970 3.750 3.870 105,562 +0.10(+2.65%)
Sep 29, 2016 4.070 4.220 3.750 3.770 269,974 -0.30(-7.37%)
Sep 28, 2016 3.870 4.198 3.870 4.070 201,422 +0.21(+5.44%)
Sep 27, 2016 3.850 3.900 3.760 3.860 114,032 +0.01(+0.26%)
Sep 26, 2016 3.770 3.930 3.760 3.850 147,978 +0.12(+3.22%)
Sep 23, 2016 3.740 3.810 3.570 3.730 76,927 +0.02(+0.54%)
Sep 22, 2016 3.660 3.859 3.650 3.710 158,469 +0.02(+0.54%)
Sep 21, 2016 3.600 3.720 3.600 3.690 166,209 +0.09(+2.50%)
Sep 20, 2016 3.660 3.750 3.570 3.600 80,403 -0.02(-0.55%)
Sep 19, 2016 3.470 3.760 3.470 3.620 285,438 +0.15(+4.32%)
Sep 16, 2016 3.680 3.800 3.470 3.470 324,854 -0.25(-6.72%)
Sep 15, 2016 3.750 3.751 3.550 3.720 548,319 -0.13(-3.38%)
Sep 14, 2016 3.620 4.120 3.620 3.850 1,365,628 +0.28(+7.84%)
Sep 13, 2016 3.540 3.660 3.526 3.570 107,602 +0.04(+1.13%)
Sep 12, 2016 3.590 3.640 3.470 3.530 92,582 -0.01(-0.28%)
Sep 09, 2016 3.480 3.670 3.440 3.540 277,891 +0.07(+2.02%)
Sep 08, 2016 3.460 3.580 3.450 3.470 57,957 +0.05(+1.46%)
Sep 07, 2016 3.550 3.600 3.410 3.420 149,401 -0.12(-3.39%)
Sep 06, 2016 3.540 3.726 3.440 3.540 133,793 +0.03(+0.85%)
Sep 02, 2016 3.450 3.510 3.510 3.510 33,700 +0.05(+1.45%)
Sep 01, 2016 3.480 3.530 3.460 3.460 50,398 -0.04(-1.14%)
Aug 31, 2016 3.520 3.550 3.470 3.500 86,202 -0.03(-0.85%)
Aug 30, 2016 3.530 3.630 3.460 3.530 44,720 -0.03(-0.84%)
Aug 29, 2016 3.480 3.770 3.478 3.560 159,052 +0.10(+2.89%)
Aug 26, 2016 3.420 3.560 3.400 3.460 146,241 -0.03(-0.86%)
Aug 25, 2016 3.590 3.670 3.330 3.490 194,581 -0.10(-2.79%)
Aug 24, 2016 3.570 3.690 3.510 3.590 42,090 -0.01(-0.28%)
Aug 23, 2016 3.560 3.690 3.521 3.600 52,041 +0.02(+0.56%)
Aug 22, 2016 3.540 3.720 3.450 3.580 144,943 -0.01(-0.28%)
Aug 19, 2016 3.690 3.780 3.460 3.590 133,800 -0.08(-2.18%)
Aug 18, 2016 3.760 3.920 3.570 3.670 201,064 -0.08(-2.13%)
Aug 17, 2016 3.650 3.940 3.610 3.750 140,425 +0.07(+1.90%)
Aug 16, 2016 3.770 3.770 3.550 3.680 152,379 -0.09(-2.39%)
Aug 15, 2016 3.530 3.950 3.437 3.770 527,867 +0.27(+7.71%)
Aug 12, 2016 3.630 3.632 3.300 3.500 382,439 -0.15(-4.11%)
Aug 11, 2016 3.750 3.900 3.550 3.650 300,646 -0.22(-5.68%)
Aug 10, 2016 4.100 4.110 3.800 3.870 461,351 -0.22(-5.38%)
Aug 09, 2016 4.160 4.270 3.810 4.090 2,766,356 +0.04(+0.99%)
Aug 08, 2016 6.090 6.390 3.860 4.050 13,291,588 +1.63(+67.36%)
Aug 05, 2016 2.400 2.640 2.350 2.420 234,900 +0.01(+0.41%)
Aug 04, 2016 2.510 2.510 2.350 2.410 61,225 -0.14(-5.49%)
Aug 03, 2016 2.430 2.830 2.430 2.550 287,301 +0.12(+4.94%)
Aug 02, 2016 2.350 2.430 2.350 2.430 4,635 +0.04(+1.67%)
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.