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 (%)
Jan 31, 2013 5.180 5.180 5.180 5.180 500 +0.03(+0.58%)
Jan 30, 2013 5.140 5.170 5.140 5.150 7,300 +0.00(+0.00%)
Jan 29, 2013 5.150 5.190 5.140 5.150 42,761 +0.03(+0.58%)
Jan 28, 2013 5.150 5.150 5.110 5.120 5,200 -0.03(-0.58%)
Jan 25, 2013 4.990 5.150 4.990 5.150 581 +0.00(+0.00%)
Jan 24, 2013 5.070 5.150 5.070 5.150 1,300 +0.00(+0.00%)
Jan 23, 2013 5.150 5.150 5.150 5.150 1,272 +0.16(+3.20%)
Jan 22, 2013 5.170 5.170 4.990 4.990 663 -0.18(-3.48%)
Jan 18, 2013 5.170 5.170 5.110 5.170 12,983 +0.03(+0.58%)
Jan 16, 2013 5.140 5.140 5.140 5.140 0 -0.01(-0.19%)
Jan 15, 2013 5.150 5.150 5.150 5.150 375 -0.01(-0.19%)
Jan 14, 2013 5.150 5.180 5.103 5.160 6,585 +0.01(+0.21%)
Jan 11, 2013 4.950 5.149 4.950 5.149 1,508 +0.20(+4.00%)
Jan 10, 2013 5.190 5.190 4.951 4.951 2,854 -0.22(-4.29%)
Jan 09, 2013 5.150 5.190 5.130 5.173 11,200 +0.00(+0.06%)
Jan 08, 2013 4.950 5.170 4.950 5.170 300 +0.02(+0.39%)
Jan 07, 2013 4.950 5.190 4.950 5.150 5,470 +0.15(+3.00%)
Jan 03, 2013 5.000 5.000 5.000 5.000 0 +0.05(+1.01%)
Jan 02, 2013 4.910 5.030 4.910 4.950 1,875 -0.02(-0.40%)
Dec 31, 2012 4.900 5.000 4.880 4.970 10,059 +0.07(+1.43%)
Dec 28, 2012 4.900 4.979 4.880 4.900 3,215 -0.01(-0.21%)
Dec 27, 2012 4.937 4.937 4.910 4.910 1,979 +0.00(+0.01%)
Dec 26, 2012 4.900 4.910 4.900 4.910 600 +0.00(+0.00%)
Dec 24, 2012 4.910 4.910 4.910 4.910 100 -0.12(-2.39%)
Dec 21, 2012 4.920 5.030 4.920 5.030 300 +0.08(+1.62%)
Dec 20, 2012 5.000 5.000 4.950 4.950 1,247 -0.05(-1.00%)
Dec 19, 2012 5.000 5.000 5.000 5.000 200 +0.05(+1.01%)
Dec 18, 2012 5.050 5.150 4.950 4.950 5,006 -0.18(-3.51%)
Dec 17, 2012 5.010 5.130 4.950 5.130 4,313 +0.14(+2.80%)
Dec 14, 2012 4.960 4.990 4.960 4.990 2,350 +0.03(+0.60%)
Dec 13, 2012 5.017 5.050 4.950 4.960 3,710 -0.04(-0.80%)
Dec 12, 2012 5.100 5.150 5.000 5.000 7,814 -0.10(-1.96%)
Dec 11, 2012 5.090 5.100 5.090 5.100 1,280 +0.05(+0.99%)
Dec 10, 2012 5.050 5.050 5.050 5.050 800 +0.00(+0.00%)
Dec 07, 2012 5.100 5.150 5.000 5.050 3,960 -0.07(-1.37%)
Dec 06, 2012 5.100 5.120 5.050 5.120 3,800 +0.02(+0.39%)
Dec 04, 2012 5.150 5.100 5.100 5.100 1,100 -0.05(-0.97%)
Nov 30, 2012 5.110 5.150 5.098 5.150 10,780 +0.20(+4.04%)
Nov 29, 2012 5.060 5.060 4.950 4.950 900 -0.12(-2.37%)
Nov 28, 2012 4.905 5.070 4.905 5.070 1,700 +0.00(+0.00%)
Nov 27, 2012 5.070 5.070 5.070 5.070 300 -0.06(-1.10%)
Nov 26, 2012 4.840 5.126 4.790 5.126 812 +0.34(+7.02%)
Nov 23, 2012 4.790 4.790 4.790 4.790 100 -0.16(-3.23%)
Nov 21, 2012 4.940 4.966 4.940 4.950 500 +0.00(+0.00%)
Nov 20, 2012 4.800 5.000 4.800 4.950 700 +0.15(+3.13%)
Nov 16, 2012 4.840 4.800 4.800 4.800 800 -0.13(-2.64%)
Nov 15, 2012 4.920 4.930 4.920 4.930 733 -0.07(-1.40%)
Nov 14, 2012 4.990 5.000 4.990 5.000 400 +0.00(+0.00%)
Nov 13, 2012 5.020 5.020 5.000 5.000 500 +0.18(+3.65%)
Nov 12, 2012 4.824 4.824 4.824 4.824 500 -0.29(-5.60%)
Nov 09, 2012 5.110 5.110 5.110 5.110 100 -0.04(-0.78%)
Nov 08, 2012 5.150 5.150 5.150 5.150 600 +0.02(+0.39%)
Nov 07, 2012 4.950 5.140 4.950 5.130 2,050 -0.01(-0.19%)
Nov 06, 2012 5.150 5.150 5.140 5.140 600 -0.01(-0.19%)
Nov 05, 2012 5.150 5.150 5.150 5.150 950 +0.02(+0.39%)
Nov 02, 2012 5.290 5.290 5.070 5.130 2,020 +0.07(+1.38%)
Nov 01, 2012 5.150 5.300 5.060 5.060 7,500 -0.04(-0.78%)
Oct 31, 2012 5.000 5.100 5.000 5.100 1,600 +0.33(+6.92%)
Oct 25, 2012 4.770 4.770 4.770 4.770 200 -0.38(-7.38%)
Oct 24, 2012 5.150 5.150 5.150 5.150 680 +0.00(+0.00%)
Oct 23, 2012 4.770 5.150 4.770 5.150 7,199 +0.05(+0.98%)
Oct 19, 2012 5.070 5.100 5.010 5.100 3,200 +0.00(+0.00%)
Oct 18, 2012 5.000 5.100 5.000 5.100 5,824 +0.17(+3.34%)
Oct 17, 2012 5.000 5.110 4.935 4.935 5,820 -0.02(-0.30%)
Oct 16, 2012 4.870 4.960 4.870 4.950 1,400 +0.01(+0.12%)
Oct 15, 2012 4.944 4.944 4.944 4.944 100 +0.11(+2.36%)
Oct 12, 2012 4.830 4.830 4.830 4.830 300 -0.11(-2.23%)
Oct 11, 2012 4.780 4.940 4.780 4.940 8,964 +0.24(+5.11%)
Oct 08, 2012 4.650 4.700 4.700 4.700 800 +0.05(+1.08%)
Oct 05, 2012 4.570 4.850 4.570 4.650 1,936 +0.03(+0.65%)
Oct 04, 2012 4.650 4.815 4.620 4.620 2,829 -0.09(-1.92%)
Oct 02, 2012 4.710 4.710 4.710 4.710 100 -0.11(-2.27%)
Sep 28, 2012 4.820 4.820 4.820 4.820 0 -0.02(-0.41%)
Sep 27, 2012 5.000 5.000 4.840 4.840 1,800 -0.17(-3.39%)
Sep 24, 2012 5.030 5.010 5.010 5.010 500 -0.08(-1.57%)
Sep 21, 2012 4.940 5.090 4.940 5.090 425 +0.18(+3.67%)
Sep 20, 2012 5.000 5.000 4.910 4.910 860 -0.11(-2.19%)
Sep 19, 2012 5.020 5.020 5.020 5.020 100 -0.04(-0.79%)
Sep 17, 2012 4.820 5.060 5.060 5.060 700 +0.06(+1.20%)
Sep 14, 2012 5.000 5.260 5.000 5.000 2,200 +0.00(+0.00%)
Sep 13, 2012 5.000 5.000 5.000 5.000 603 -0.00(-0.00%)
Sep 12, 2012 5.000 5.000 5.000 5.000 103 +0.00(+0.00%)
Sep 11, 2012 5.000 5.000 5.000 5.000 1,200 +0.00(+0.00%)
Sep 10, 2012 5.099 5.099 5.000 5.000 10,300 -0.05(-0.99%)
Sep 06, 2012 5.000 5.050 5.050 5.050 2,000 -0.11(-2.13%)
Sep 05, 2012 5.160 5.160 5.160 5.160 832 +0.01(+0.19%)
Sep 04, 2012 5.150 5.150 5.150 5.150 603 +0.12(+2.39%)
Aug 31, 2012 4.930 5.280 4.900 5.030 1,550 +0.09(+1.82%)
Aug 30, 2012 4.890 4.940 4.880 4.940 7,671 +0.08(+1.65%)
Aug 29, 2012 4.910 4.910 4.860 4.860 300 -0.29(-5.63%)
Aug 27, 2012 5.210 5.210 5.150 5.150 1,200 -0.14(-2.64%)
Aug 24, 2012 4.930 5.290 4.930 5.290 2,100 +0.39(+7.96%)
Aug 23, 2012 5.000 5.000 4.900 4.900 1,800 -0.04(-0.81%)
Aug 22, 2012 5.110 5.110 4.920 4.940 4,550 -0.25(-4.82%)
Aug 21, 2012 5.150 5.190 5.131 5.190 1,402 +0.03(+0.58%)
Aug 20, 2012 5.030 5.230 5.030 5.160 1,948 +0.13(+2.58%)
Aug 16, 2012 5.030 5.030 5.030 5.030 400 -0.21(-3.99%)
Aug 14, 2012 5.010 5.239 5.239 5.239 500 +0.27(+5.41%)
Aug 13, 2012 5.030 5.030 4.970 4.970 2,748 -0.08(-1.58%)
Aug 09, 2012 5.050 5.050 5.050 5.050 0 +0.08(+1.61%)
Aug 08, 2012 4.820 4.970 4.820 4.970 1,557 +0.11(+2.33%)
Aug 07, 2012 4.730 4.857 4.730 4.857 2,000 +0.11(+2.25%)
Aug 06, 2012 4.920 4.920 4.606 4.750 1,500 -0.11(-2.26%)
Aug 03, 2012 5.170 5.170 4.820 4.860 3,504 -0.13(-2.61%)
Aug 02, 2012 5.080 5.190 4.860 4.990 5,565 -0.11(-2.16%)
Aug 01, 2012 5.090 5.190 5.090 5.100 1,975 +0.02(+0.39%)
Jul 31, 2012 5.080 5.080 5.080 5.080 300 +0.00(+0.00%)
Jul 30, 2012 5.160 5.160 5.080 5.080 2,238 -0.03(-0.59%)
Jul 27, 2012 5.070 5.120 5.060 5.110 2,734 +0.04(+0.79%)
Jul 26, 2012 4.880 5.070 4.880 5.070 754 +0.17(+3.47%)
Jul 25, 2012 4.920 4.950 4.900 4.900 2,520 -0.03(-0.61%)
Jul 24, 2012 4.900 5.010 4.880 4.930 7,800 +0.02(+0.31%)
Jul 23, 2012 4.940 4.940 4.830 4.915 6,660 -0.02(-0.31%)
Jul 20, 2012 5.210 5.210 4.900 4.930 2,100 -0.25(-4.83%)
Jul 19, 2012 5.250 5.300 4.830 5.180 4,740 -0.13(-2.45%)
Jul 18, 2012 5.210 5.310 5.210 5.310 640 +0.06(+1.14%)
Jul 17, 2012 5.210 5.360 5.200 5.250 4,340 -0.23(-4.20%)
Jul 16, 2012 5.480 5.480 5.480 5.480 1,500 +0.04(+0.74%)
Jul 13, 2012 5.300 5.440 5.294 5.440 3,000 +0.08(+1.49%)
Jul 12, 2012 5.110 5.360 4.990 5.360 4,800 +0.24(+4.69%)
Jul 11, 2012 5.080 5.120 5.080 5.120 1,800 +0.02(+0.39%)
Jul 10, 2012 5.090 5.100 4.970 5.100 2,000 +0.10(+2.00%)
Jul 09, 2012 5.000 5.000 5.000 5.000 300 -0.09(-1.77%)
Jul 06, 2012 5.010 5.090 5.010 5.090 901 +0.00(+0.00%)
Jul 05, 2012 5.080 5.090 5.080 5.090 801 -0.01(-0.19%)
Jul 03, 2012 4.820 5.100 4.820 5.100 600 +0.00(+0.02%)
Jul 02, 2012 4.770 5.480 4.770 5.099 6,000 -0.00(-0.02%)
Jun 29, 2012 4.950 5.110 4.950 5.100 4,819 +0.03(+0.59%)
Jun 28, 2012 5.040 5.070 4.750 5.070 5,800 +0.10(+2.01%)
Jun 27, 2012 5.000 5.000 4.850 4.970 9,076 +0.00(+0.00%)
Jun 26, 2012 5.100 5.100 4.840 4.970 7,472 -0.11(-2.17%)
Jun 25, 2012 5.070 5.300 5.040 5.080 6,580 -0.07(-1.36%)
Jun 22, 2012 5.020 5.250 4.980 5.150 6,181 +0.11(+2.18%)
Jun 21, 2012 5.040 5.040 5.040 5.040 800 -0.06(-1.18%)
Jun 20, 2012 5.250 5.250 5.100 5.100 1,051 -0.15(-2.86%)
Jun 19, 2012 5.300 5.390 5.100 5.250 4,743 -0.15(-2.78%)
Jun 15, 2012 5.110 5.400 5.400 5.400 1,500 +0.25(+4.85%)
Jun 14, 2012 5.180 5.180 5.150 5.150 700 +0.07(+1.38%)
Jun 13, 2012 5.140 5.260 5.070 5.080 2,755 +0.04(+0.79%)
Jun 12, 2012 5.280 5.630 5.010 5.040 7,702 -0.25(-4.73%)
Jun 11, 2012 5.290 5.290 5.290 5.290 200 +0.00(+0.00%)
Jun 08, 2012 5.280 5.300 5.280 5.290 1,200 -0.02(-0.38%)
Jun 07, 2012 5.310 5.320 5.300 5.310 700 +0.01(+0.19%)
Jun 06, 2012 5.110 5.380 4.930 5.300 5,761 +0.13(+2.51%)
Jun 05, 2012 5.040 5.170 5.040 5.170 2,471 +0.05(+0.98%)
Jun 04, 2012 5.020 5.170 4.770 5.120 3,624 +0.00(+0.00%)
Jun 01, 2012 5.200 5.200 4.640 5.120 9,746 -0.03(-0.58%)
May 31, 2012 5.150 5.160 5.150 5.150 1,798 +0.00(+0.00%)
May 30, 2012 5.160 5.190 5.100 5.150 3,280 -0.02(-0.39%)
May 29, 2012 5.390 5.390 5.110 5.170 6,879 -0.14(-2.64%)
May 25, 2012 5.630 5.910 5.310 5.310 3,507 -0.29(-5.18%)
May 24, 2012 5.480 5.900 5.480 5.600 5,975 +0.23(+4.28%)
May 23, 2012 5.590 5.590 5.370 5.370 4,118 -0.24(-4.28%)
May 22, 2012 5.750 5.815 5.600 5.610 4,424 -0.18(-3.11%)
May 21, 2012 6.640 6.640 5.580 5.790 9,972 -0.34(-5.55%)
May 18, 2012 5.850 6.160 5.550 6.130 2,360 +0.01(+0.16%)
May 17, 2012 5.550 6.120 5.550 6.120 300 +0.01(+0.16%)
May 16, 2012 5.920 6.110 5.920 6.110 450 +0.12(+2.00%)
May 15, 2012 5.990 5.990 5.990 5.990 267 -0.16(-2.54%)
May 14, 2012 6.146 6.146 6.146 6.146 200 +0.30(+5.06%)
May 11, 2012 6.003 6.003 5.670 5.850 8,965 -0.46(-7.29%)
May 10, 2012 6.310 6.310 6.310 6.310 100 +0.07(+1.12%)
May 09, 2012 6.390 6.390 6.000 6.240 2,950 -0.22(-3.41%)
May 08, 2012 6.520 6.520 6.460 6.460 350 -0.04(-0.62%)
May 07, 2012 6.510 6.510 6.500 6.500 320 -0.01(-0.15%)
May 04, 2012 6.880 6.880 6.500 6.510 2,448 -0.49(-7.00%)
May 03, 2012 6.970 7.700 6.670 7.000 1,100 +0.23(+3.40%)
May 02, 2012 7.000 7.020 6.700 6.770 6,595 +0.00(+0.00%)
May 01, 2012 6.800 6.800 6.670 6.770 2,425 -0.27(-3.84%)
Apr 30, 2012 7.020 7.280 6.950 7.040 1,507 -0.12(-1.68%)
Apr 27, 2012 6.660 7.160 6.650 7.160 5,197 +0.48(+7.19%)
Apr 26, 2012 7.010 7.110 6.650 6.680 10,218 -0.03(-0.45%)
Apr 25, 2012 7.210 7.210 6.710 6.710 1,100 -0.49(-6.81%)
Apr 24, 2012 7.450 7.550 7.160 7.200 8,060 -0.26(-3.49%)
Apr 23, 2012 7.460 7.460 7.460 7.460 100 +0.01(+0.13%)
Apr 20, 2012 7.400 7.450 7.400 7.450 1,884 +0.04(+0.54%)
Apr 19, 2012 7.300 7.450 7.290 7.410 2,437 +0.05(+0.68%)
Apr 18, 2012 7.500 7.560 7.300 7.360 2,900 -0.43(-5.52%)
Apr 17, 2012 7.090 7.800 7.090 7.790 5,000 +0.71(+9.95%)
Apr 16, 2012 7.000 7.085 7.000 7.085 540 +0.08(+1.21%)
Apr 13, 2012 7.090 7.290 7.000 7.000 1,600 -0.22(-3.05%)
Apr 12, 2012 7.310 7.310 6.750 7.220 7,616 -0.48(-6.23%)
Apr 11, 2012 7.200 7.700 6.940 7.700 3,299 +0.58(+8.15%)
Apr 10, 2012 6.754 7.120 6.754 7.120 2,000 +0.35(+5.17%)
Apr 09, 2012 6.800 7.193 6.770 6.770 2,852 +0.07(+1.04%)
Apr 04, 2012 6.700 6.700 6.700 6.700 2,400 -0.06(-0.89%)
Apr 03, 2012 6.890 6.890 6.612 6.760 1,925 +0.16(+2.42%)
Apr 02, 2012 6.650 6.910 6.600 6.600 8,759 -0.15(-2.22%)
Mar 30, 2012 6.650 6.750 6.650 6.750 300 +0.15(+2.27%)
Mar 29, 2012 6.650 6.719 6.530 6.600 3,002 -0.01(-0.15%)
Mar 28, 2012 6.610 6.610 6.610 6.610 1,700 -0.25(-3.64%)
Mar 27, 2012 6.700 6.860 6.700 6.860 900 +0.24(+3.63%)
Mar 26, 2012 6.540 6.620 6.540 6.620 300 -0.16(-2.36%)
Mar 23, 2012 6.640 7.150 6.640 6.780 350 +0.20(+3.04%)
Mar 22, 2012 6.740 6.740 6.560 6.580 965 -0.20(-2.95%)
Mar 21, 2012 6.680 6.780 6.680 6.780 600 +0.07(+1.04%)
Mar 19, 2012 6.800 6.710 6.710 6.710 4,700 +0.06(+0.90%)
Mar 14, 2012 6.560 6.650 6.650 6.650 1,200 -0.17(-2.49%)
Mar 12, 2012 6.790 6.820 6.820 6.820 3,900 +0.05(+0.74%)
Mar 09, 2012 6.790 6.790 6.710 6.770 420 +0.14(+2.11%)
Mar 08, 2012 6.610 6.740 6.610 6.630 8,325 +0.01(+0.15%)
Mar 07, 2012 6.660 6.882 6.510 6.620 3,828 -0.01(-0.15%)
Mar 06, 2012 6.700 6.910 6.400 6.630 12,845 -0.18(-2.64%)
Mar 05, 2012 6.270 7.069 6.270 6.810 8,042 +0.50(+7.92%)
Mar 02, 2012 6.750 6.860 6.300 6.310 6,190 -0.65(-9.34%)
Mar 01, 2012 6.350 7.010 6.020 6.960 15,977 +0.69(+11.00%)
Feb 29, 2012 7.260 7.260 6.270 6.270 4,812 -0.58(-8.47%)
Feb 28, 2012 6.380 6.970 6.380 6.850 2,780 +0.35(+5.38%)
Feb 27, 2012 6.640 6.640 6.500 6.500 2,550 -0.05(-0.76%)
Feb 24, 2012 6.570 6.570 6.550 6.550 985 -0.28(-4.10%)
Feb 23, 2012 7.060 7.060 6.700 6.830 1,200 -0.22(-3.12%)
Feb 21, 2012 7.050 7.050 7.050 7.050 0 -0.10(-1.40%)
Feb 17, 2012 6.970 7.150 6.940 7.150 1,400 +0.09(+1.27%)
Feb 16, 2012 7.120 7.260 7.060 7.060 5,270 +0.15(+2.17%)
Feb 15, 2012 7.040 7.040 6.820 6.910 1,200 -0.12(-1.71%)
Feb 14, 2012 6.754 7.060 6.750 7.030 3,331 +0.42(+6.35%)
Feb 13, 2012 6.500 6.610 6.500 6.610 1,900 +0.12(+1.91%)
Feb 10, 2012 6.240 6.486 6.240 6.486 400 +0.23(+3.61%)
Feb 07, 2012 6.250 6.260 6.260 6.260 1,000 +0.11(+1.79%)
Feb 06, 2012 6.190 6.230 6.100 6.150 4,039 +0.08(+1.32%)
Feb 03, 2012 6.670 6.690 6.070 6.070 955 -0.56(-8.45%)
Feb 02, 2012 6.270 6.650 6.270 6.630 3,200 +0.26(+4.08%)
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.