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 (%)
Feb 27, 2009 7.150 7.300 7.150 7.300 19,400 +0.15(+2.10%)
Feb 26, 2009 7.000 7.260 6.700 7.150 8,137 -0.06(-0.83%)
Feb 25, 2009 7.250 7.250 7.200 7.210 4,305 -0.09(-1.23%)
Feb 24, 2009 7.150 7.300 7.150 7.300 300 +0.15(+2.10%)
Feb 23, 2009 7.150 7.150 7.150 7.150 1,000 -0.05(-0.69%)
Feb 20, 2009 7.250 7.250 7.200 7.200 13,800 +0.00(+0.00%)
Feb 19, 2009 7.200 7.200 7.200 7.200 300 +0.05(+0.70%)
Feb 18, 2009 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Feb 17, 2009 7.700 7.800 7.150 7.150 2,975 -0.15(-2.05%)
Feb 13, 2009 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Feb 12, 2009 7.300 7.700 7.300 7.300 800 -0.40(-5.20%)
Feb 11, 2009 7.500 7.700 7.500 7.700 5,207 +0.44(+6.06%)
Feb 10, 2009 7.180 7.540 7.150 7.260 5,300 -0.16(-2.16%)
Feb 09, 2009 7.250 7.420 7.250 7.420 1,000 +0.42(+6.00%)
Feb 06, 2009 7.600 7.600 7.000 7.000 16,080 -0.33(-4.50%)
Feb 05, 2009 7.500 7.500 7.330 7.330 1,500 -0.27(-3.55%)
Feb 04, 2009 7.440 7.600 7.440 7.600 3,403 +0.00(+0.00%)
Feb 03, 2009 7.400 7.600 7.400 7.600 2,260 +0.23(+3.12%)
Feb 02, 2009 7.200 7.450 7.200 7.370 2,630 +0.07(+0.96%)
Jan 30, 2009 7.300 7.300 7.300 7.300 18,215 +0.30(+4.29%)
Jan 29, 2009 6.970 7.500 6.650 7.000 5,500 -0.25(-3.45%)
Jan 28, 2009 7.200 7.250 7.200 7.250 1,750 +0.56(+8.37%)
Jan 27, 2009 6.850 7.470 6.400 6.690 36,463 -0.05(-0.74%)
Jan 26, 2009 7.600 7.600 6.500 6.740 26,404 -0.76(-10.13%)
Jan 23, 2009 7.500 7.600 7.470 7.500 4,758 +0.00(+0.00%)
Jan 22, 2009 7.660 7.670 7.470 7.500 20,450 -0.19(-2.52%)
Jan 21, 2009 8.100 8.100 7.670 7.694 820 -0.41(-5.01%)
Jan 20, 2009 8.100 8.100 8.100 8.100 200 -0.09(-1.10%)
Jan 16, 2009 8.190 8.190 8.190 8.190 115 -0.91(-10.00%)
Jan 15, 2009 9.110 9.110 9.100 9.100 500 -0.04(-0.44%)
Jan 14, 2009 9.710 9.710 9.100 9.140 742 -1.37(-13.04%)
Jan 13, 2009 10.50 10.51 10.50 10.51 811 +1.26(+13.62%)
Jan 12, 2009 11.41 11.41 9.250 9.250 2,960 -0.78(-7.78%)
Jan 09, 2009 10.02 10.36 10.00 10.03 3,547 +0.03(+0.30%)
Jan 08, 2009 8.990 10.00 8.990 10.00 695 +1.00(+11.11%)
Jan 07, 2009 9.000 9.000 9.000 9.000 670 +0.00(+0.00%)
Jan 06, 2009 7.212 9.000 7.212 9.000 11,304 +1.24(+15.98%)
Jan 05, 2009 6.940 7.770 6.940 7.760 3,100 +0.63(+8.84%)
Jan 02, 2009 7.120 7.130 7.110 7.130 300 +0.76(+11.93%)
Dec 31, 2008 6.990 7.050 6.370 6.370 12,931 -0.65(-9.26%)
Dec 30, 2008 7.040 7.040 6.570 7.020 2,230 +0.40(+6.04%)
Dec 29, 2008 6.820 6.880 6.620 6.620 400 -0.47(-6.63%)
Dec 26, 2008 6.816 7.230 6.816 7.090 4,166 +0.28(+4.11%)
Dec 24, 2008 6.810 6.810 6.810 6.810 360 -0.18(-2.58%)
Dec 23, 2008 7.130 7.290 6.810 6.990 49,379 -0.08(-1.13%)
Dec 22, 2008 7.500 7.500 7.020 7.070 600 -0.65(-8.42%)
Dec 19, 2008 7.710 7.720 7.710 7.720 2,316 +0.64(+9.04%)
Dec 18, 2008 7.720 7.720 7.080 7.080 1,100 -0.33(-4.45%)
Dec 17, 2008 7.420 7.420 7.400 7.410 2,422 -0.13(-1.72%)
Dec 16, 2008 7.540 7.540 7.540 7.540 100 +0.18(+2.47%)
Dec 15, 2008 7.535 7.638 7.000 7.358 2,486 -0.04(-0.54%)
Dec 12, 2008 7.010 7.398 7.010 7.398 470 -0.63(-7.87%)
Dec 11, 2008 6.570 8.300 6.570 8.030 11,411 +0.93(+13.10%)
Dec 10, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Dec 09, 2008 7.140 8.300 6.970 7.100 6,240 -1.22(-14.66%)
Dec 08, 2008 8.120 8.320 8.120 8.320 1,576 -0.18(-2.12%)
Dec 05, 2008 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 04, 2008 8.500 8.500 8.500 8.500 200 +0.35(+4.29%)
Dec 03, 2008 7.490 8.150 6.810 8.150 10,950 +0.65(+8.67%)
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.