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 (%)
Nov 30, 2006 13.04 13.06 13.00 13.05 24,100 +0.05(+0.38%)
Nov 29, 2006 13.00 13.05 13.00 13.00 1,400 +0.00(+0.00%)
Nov 28, 2006 13.02 13.02 13.00 13.00 2,500 -0.02(-0.16%)
Nov 27, 2006 13.00 13.03 13.00 13.02 10,717 +0.01(+0.08%)
Nov 24, 2006 13.01 13.01 13.01 13.01 175 -0.02(-0.12%)
Nov 22, 2006 13.00 13.14 13.00 13.03 2,192 -0.00(-0.04%)
Nov 21, 2006 13.02 13.03 13.00 13.03 3,815 +0.03(+0.23%)
Nov 20, 2006 12.98 13.16 12.98 13.00 5,400 +0.00(+0.00%)
Nov 17, 2006 12.98 13.05 12.98 13.00 5,420 +0.00(+0.00%)
Nov 16, 2006 13.00 13.09 13.00 13.00 900 +0.00(+0.00%)
Nov 15, 2006 13.00 13.01 13.00 13.00 5,890 -0.10(-0.76%)
Nov 14, 2006 13.00 13.10 13.00 13.10 940 +0.10(+0.77%)
Nov 13, 2006 13.01 13.06 13.00 13.00 2,422 -0.11(-0.84%)
Nov 10, 2006 13.01 13.11 13.01 13.11 300 +0.10(+0.77%)
Nov 09, 2006 13.19 13.19 13.00 13.01 1,142 -0.04(-0.31%)
Nov 08, 2006 13.07 13.14 13.05 13.05 500 -0.11(-0.84%)
Nov 07, 2006 13.01 13.16 12.98 13.16 8,834 +0.15(+1.17%)
Nov 06, 2006 12.90 13.38 12.90 13.01 14,644 +0.03(+0.21%)
Nov 03, 2006 12.90 12.99 12.90 12.98 7,276 +0.07(+0.54%)
Nov 02, 2006 12.76 12.98 12.76 12.91 1,654 -0.01(-0.08%)
Nov 01, 2006 12.80 12.99 12.71 12.92 10,950 +0.03(+0.23%)
Oct 31, 2006 13.09 13.09 12.73 12.89 16,202 -0.05(-0.39%)
Oct 30, 2006 14.57 14.57 12.61 12.94 57,608 -1.55(-10.70%)
Oct 27, 2006 14.40 14.53 14.25 14.49 2,350 +0.19(+1.33%)
Oct 26, 2006 14.35 14.53 14.30 14.30 8,442 -0.15(-1.04%)
Oct 25, 2006 14.35 14.52 14.35 14.45 9,295 -0.05(-0.34%)
Oct 24, 2006 14.54 14.54 14.50 14.50 3,450 -0.01(-0.07%)
Oct 23, 2006 14.50 14.54 14.41 14.51 5,383 +0.00(+0.00%)
Oct 20, 2006 14.50 14.51 14.50 14.51 1,745 +0.01(+0.07%)
Oct 19, 2006 14.43 14.54 14.43 14.50 8,300 +0.06(+0.42%)
Oct 18, 2006 14.45 14.50 14.35 14.44 16,107 +0.05(+0.35%)
Oct 17, 2006 14.24 14.39 14.24 14.39 1,037 +0.29(+2.06%)
Oct 16, 2006 14.00 14.50 12.78 14.10 12,671 +0.30(+2.17%)
Oct 13, 2006 12.96 13.97 12.76 13.80 8,802 +0.70(+5.34%)
Oct 12, 2006 12.90 13.10 12.90 13.10 6,953 +0.32(+2.50%)
Oct 11, 2006 13.00 13.00 12.53 12.78 2,115 +0.01(+0.08%)
Oct 10, 2006 12.78 12.92 12.53 12.77 1,983 +0.11(+0.87%)
Oct 09, 2006 12.50 12.77 12.50 12.66 6,537 +0.04(+0.32%)
Oct 06, 2006 12.60 12.97 12.50 12.62 9,057 -0.17(-1.33%)
Oct 05, 2006 12.56 12.79 12.50 12.79 6,676 +0.29(+2.32%)
Oct 04, 2006 12.76 12.76 12.50 12.50 7,627 -0.15(-1.19%)
Oct 03, 2006 12.62 12.75 12.50 12.65 8,353 +0.04(+0.32%)
Oct 02, 2006 12.71 12.77 12.50 12.61 7,505 +0.13(+1.04%)
Sep 29, 2006 12.41 12.50 12.40 12.48 4,432 -0.27(-2.12%)
Sep 28, 2006 12.23 12.75 12.23 12.75 13,875 +0.55(+4.51%)
Sep 27, 2006 12.09 12.21 12.00 12.20 20,103 +0.04(+0.33%)
Sep 26, 2006 12.19 12.22 12.06 12.16 8,130 -0.13(-1.06%)
Sep 25, 2006 12.05 12.30 12.05 12.29 500 +0.18(+1.49%)
Sep 22, 2006 11.96 12.28 11.96 12.11 2,400 +0.11(+0.92%)
Sep 21, 2006 12.00 12.09 11.88 12.00 8,799 -0.09(-0.74%)
Sep 20, 2006 12.17 12.19 11.91 12.09 9,890 -0.13(-1.06%)
Sep 19, 2006 12.37 12.37 11.56 12.22 10,372 -0.23(-1.87%)
Sep 18, 2006 12.36 12.90 12.00 12.45 28,115 -0.05(-0.36%)
Sep 15, 2006 11.68 12.57 11.65 12.50 47,216 +0.79(+6.73%)
Sep 14, 2006 11.65 11.71 11.65 11.71 7,500 +0.02(+0.17%)
Sep 13, 2006 11.64 11.69 11.64 11.69 10,704 +0.07(+0.60%)
Sep 12, 2006 11.62 11.80 11.62 11.62 10,750 -0.04(-0.34%)
Sep 11, 2006 11.66 11.69 11.66 11.66 1,194 +0.00(+0.00%)
Sep 08, 2006 11.65 11.67 11.63 11.66 14,300 -0.07(-0.60%)
Sep 07, 2006 11.85 11.85 11.65 11.73 1,300 +0.08(+0.69%)
Sep 06, 2006 11.55 11.69 11.55 11.65 1,580 +0.04(+0.34%)
Sep 05, 2006 11.66 11.71 11.57 11.61 3,448 -0.17(-1.48%)
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.