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 (%)
Dec 31, 2015 3.720 3.650 3.650 3.650 13,200 -0.08(-2.15%)
Dec 30, 2015 3.800 3.800 3.720 3.730 17,741 -0.05(-1.32%)
Dec 29, 2015 3.770 3.800 3.770 3.780 6,211 +0.01(+0.27%)
Dec 28, 2015 3.800 3.800 3.770 3.770 989 -0.03(-0.79%)
Dec 24, 2015 3.770 3.800 3.800 3.800 11,000 +0.03(+0.80%)
Dec 23, 2015 3.782 3.800 3.770 3.770 5,313 -0.01(-0.26%)
Dec 22, 2015 3.770 3.800 3.770 3.780 20,932 +0.02(+0.53%)
Dec 21, 2015 3.799 3.799 3.760 3.760 3,924 -0.04(-1.05%)
Dec 18, 2015 3.800 3.800 3.760 3.800 17,216 +0.00(+0.01%)
Dec 17, 2015 3.760 3.850 3.760 3.800 6,230 +0.03(+0.79%)
Dec 16, 2015 3.820 3.820 3.760 3.770 8,501 +0.00(+0.00%)
Dec 15, 2015 3.770 3.820 3.760 3.770 5,759 +0.01(+0.27%)
Dec 14, 2015 3.760 3.860 3.760 3.760 4,681 +0.01(+0.27%)
Dec 11, 2015 3.770 3.850 3.750 3.750 10,061 -0.02(-0.53%)
Dec 10, 2015 3.800 3.840 3.720 3.770 10,500 +0.04(+1.07%)
Dec 09, 2015 3.840 3.860 3.710 3.730 14,345 -0.03(-0.80%)
Dec 08, 2015 3.700 3.890 3.690 3.760 19,230 +0.07(+1.90%)
Dec 07, 2015 3.790 3.800 3.680 3.690 28,435 -0.01(-0.27%)
Dec 04, 2015 3.790 3.800 3.680 3.700 21,437 -0.02(-0.54%)
Dec 03, 2015 3.750 3.800 3.680 3.720 20,212 -0.02(-0.53%)
Dec 02, 2015 3.720 3.810 3.680 3.740 31,362 +0.02(+0.54%)
Dec 01, 2015 3.750 3.820 3.680 3.720 11,601 -0.07(-1.85%)
Nov 30, 2015 3.680 3.840 3.580 3.790 27,683 +0.09(+2.43%)
Nov 27, 2015 3.630 3.810 3.630 3.700 7,802 -0.04(-1.07%)
Nov 25, 2015 3.690 3.740 3.740 3.740 14,700 +0.04(+1.08%)
Nov 24, 2015 3.800 3.830 3.680 3.700 48,182 +0.02(+0.54%)
Nov 23, 2015 3.800 3.840 3.680 3.680 16,384 -0.03(-0.81%)
Nov 20, 2015 3.750 3.800 3.680 3.710 12,530 +0.03(+0.82%)
Nov 19, 2015 3.830 3.850 3.560 3.680 46,545 -0.07(-1.87%)
Nov 18, 2015 3.796 3.850 3.700 3.750 11,510 +0.04(+1.08%)
Nov 17, 2015 3.830 3.860 3.620 3.710 19,758 +0.05(+1.37%)
Nov 16, 2015 3.750 3.880 3.620 3.660 36,135 +0.11(+3.10%)
Nov 13, 2015 3.690 3.800 3.540 3.550 5,826 -0.15(-4.05%)
Nov 12, 2015 3.800 3.810 3.520 3.700 4,767 -0.04(-1.07%)
Nov 11, 2015 3.810 3.810 3.700 3.740 18,546 +0.01(+0.26%)
Nov 10, 2015 3.690 3.800 3.650 3.730 12,900 -0.05(-1.31%)
Nov 09, 2015 3.740 3.820 3.740 3.780 11,248 +0.03(+0.80%)
Nov 06, 2015 3.750 3.850 3.730 3.750 19,520 -0.03(-0.85%)
Nov 05, 2015 3.782 3.782 3.782 3.782 30,805 -0.02(-0.47%)
Nov 04, 2015 3.750 3.870 3.750 3.800 2,899 +0.01(+0.37%)
Nov 03, 2015 3.750 3.870 3.750 3.786 2,834 -0.01(-0.29%)
Nov 02, 2015 3.890 3.890 3.797 3.797 3,050 +0.00(+0.10%)
Oct 30, 2015 3.850 3.850 3.793 3.793 3,427 +0.01(+0.35%)
Oct 29, 2015 3.730 3.840 3.730 3.780 2,114 +0.05(+1.34%)
Oct 28, 2015 3.778 3.840 3.730 3.730 4,968 -0.11(-2.86%)
Oct 27, 2015 3.700 3.850 3.690 3.840 4,995 +0.02(+0.52%)
Oct 26, 2015 3.840 3.840 3.765 3.820 2,355 -0.01(-0.26%)
Oct 23, 2015 3.753 3.950 3.710 3.830 11,063 -0.07(-1.79%)
Oct 22, 2015 3.780 3.900 3.780 3.900 2,144 +0.20(+5.41%)
Oct 21, 2015 3.720 3.870 3.700 3.700 4,361 -0.06(-1.60%)
Oct 20, 2015 3.800 3.820 3.760 3.760 3,971 -0.04(-1.05%)
Oct 19, 2015 3.760 3.920 3.740 3.800 3,600 -0.08(-2.06%)
Oct 16, 2015 3.860 3.910 3.600 3.880 15,405 +0.15(+4.02%)
Oct 15, 2015 3.900 3.900 3.640 3.730 31,357 -0.19(-4.85%)
Oct 14, 2015 3.920 3.950 3.900 3.920 8,848 -0.02(-0.51%)
Oct 13, 2015 3.980 3.980 3.850 3.940 9,826 +0.05(+1.29%)
Oct 12, 2015 3.960 3.960 3.890 3.890 733 +0.05(+1.30%)
Oct 09, 2015 3.650 3.910 3.650 3.840 9,527 -0.15(-3.76%)
Oct 08, 2015 3.920 3.990 3.890 3.990 752 +0.10(+2.57%)
Oct 07, 2015 3.880 3.940 3.650 3.890 4,960 -0.06(-1.52%)
Oct 06, 2015 3.670 3.950 3.660 3.950 4,678 +0.15(+3.95%)
Oct 05, 2015 3.740 3.800 3.700 3.800 7,021 +0.03(+0.80%)
Oct 02, 2015 3.660 3.800 3.660 3.770 949 +0.08(+2.17%)
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.