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 29, 2004 13.96 13.96 13.11 13.11 6,700 -0.16(-1.21%)
Oct 28, 2004 13.27 13.35 13.27 13.27 4,100 +0.02(+0.15%)
Oct 27, 2004 12.80 14.00 12.78 13.25 28,100 +0.46(+3.60%)
Oct 26, 2004 12.51 12.79 12.50 12.79 4,000 +0.09(+0.71%)
Oct 25, 2004 12.95 13.00 12.50 12.70 12,100 -0.30(-2.31%)
Oct 22, 2004 13.02 13.10 12.90 13.00 7,900 -0.09(-0.69%)
Oct 21, 2004 13.67 13.67 12.75 13.09 49,600 -0.39(-2.89%)
Oct 20, 2004 12.99 13.65 12.71 13.48 130,000 +0.78(+6.14%)
Oct 19, 2004 12.60 12.70 12.60 12.70 800 -0.05(-0.39%)
Oct 18, 2004 12.00 12.92 12.00 12.75 5,400 -0.19(-1.47%)
Oct 15, 2004 12.85 13.00 12.20 12.94 23,000 +0.88(+7.30%)
Oct 14, 2004 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Oct 13, 2004 12.00 12.25 11.65 12.06 11,200 -0.05(-0.41%)
Oct 12, 2004 11.52 12.65 11.52 12.11 1,300 -0.50(-3.97%)
Oct 11, 2004 12.00 12.73 12.00 12.61 22,200 +0.05(+0.40%)
Oct 08, 2004 11.94 12.85 11.80 12.56 27,700 +0.48(+3.97%)
Oct 07, 2004 10.53 12.10 10.36 12.08 31,100 +1.30(+12.06%)
Oct 06, 2004 9.860 10.78 9.860 10.78 7,900 +0.44(+4.26%)
Oct 05, 2004 10.23 10.40 10.01 10.34 9,100 +0.02(+0.19%)
Oct 04, 2004 10.56 10.56 10.18 10.32 5,100 -0.02(-0.19%)
Oct 01, 2004 10.48 10.48 10.01 10.34 5,200 -0.16(-1.52%)
Sep 30, 2004 11.01 11.01 10.50 10.50 5,900 -0.28(-2.60%)
Sep 29, 2004 10.70 11.09 10.55 10.78 9,200 +0.28(+2.67%)
Sep 28, 2004 10.56 10.70 10.37 10.50 9,300 -0.15(-1.41%)
Sep 27, 2004 10.68 10.70 10.36 10.65 3,600 +0.15(+1.43%)
Sep 24, 2004 9.700 10.50 9.700 10.50 91,500 +0.90(+9.38%)
Sep 23, 2004 9.820 9.820 9.500 9.600 3,500 -0.22(-2.24%)
Sep 22, 2004 9.650 9.820 9.650 9.820 900 +0.17(+1.76%)
Sep 21, 2004 9.899 9.940 9.650 9.650 3,400 -0.01(-0.10%)
Sep 20, 2004 9.770 9.800 9.510 9.660 2,900 -0.29(-2.91%)
Sep 17, 2004 9.840 10.00 9.830 9.950 2,200 +0.35(+3.65%)
Sep 16, 2004 9.850 9.850 9.550 9.600 12,900 +0.35(+3.78%)
Sep 15, 2004 9.500 9.500 9.250 9.250 7,400 -0.20(-2.12%)
Sep 14, 2004 9.450 9.450 9.290 9.450 3,200 -0.01(-0.11%)
Sep 13, 2004 9.890 9.890 9.300 9.460 6,900 -0.14(-1.46%)
Sep 10, 2004 9.240 9.600 9.220 9.600 8,300 -0.05(-0.52%)
Sep 09, 2004 9.210 9.650 9.210 9.650 5,300 +0.05(+0.53%)
Sep 08, 2004 9.501 9.600 9.500 9.599 1,100 +0.10(+1.04%)
Sep 07, 2004 9.900 9.900 9.220 9.500 3,200 +0.01(+0.11%)
Sep 03, 2004 9.890 9.890 9.250 9.490 7,100 +0.02(+0.21%)
Sep 02, 2004 9.271 9.500 9.271 9.470 3,900 +0.07(+0.74%)
Sep 01, 2004 9.300 9.420 9.240 9.400 3,300 +0.21(+2.29%)
Aug 31, 2004 9.200 9.500 9.000 9.190 8,000 +0.08(+0.88%)
Aug 30, 2004 9.130 9.130 9.110 9.110 300 -0.24(-2.57%)
Aug 27, 2004 9.440 9.700 9.310 9.350 1,600 -0.09(-0.95%)
Aug 26, 2004 9.061 9.440 9.051 9.440 1,800 +0.32(+3.51%)
Aug 25, 2004 8.940 9.250 8.920 9.120 5,200 +0.32(+3.64%)
Aug 24, 2004 8.880 9.220 8.760 8.800 12,000 -0.11(-1.26%)
Aug 23, 2004 9.400 9.400 8.911 8.912 9,000 -0.47(-4.99%)
Aug 20, 2004 8.760 9.389 8.760 9.380 5,005 +0.39(+4.34%)
Aug 19, 2004 9.400 9.400 8.830 8.990 24,100 -0.06(-0.66%)
Aug 18, 2004 8.760 9.150 8.760 9.050 1,500 -0.01(-0.11%)
Aug 17, 2004 9.000 9.120 9.000 9.060 1,400 -0.06(-0.66%)
Aug 16, 2004 8.850 9.370 8.850 9.120 2,800 +0.20(+2.24%)
Aug 13, 2004 9.090 9.400 8.900 8.920 31,500 -0.13(-1.44%)
Aug 12, 2004 9.110 9.210 9.040 9.050 3,000 +0.05(+0.54%)
Aug 11, 2004 9.210 9.210 9.000 9.001 6,200 -0.16(-1.77%)
Aug 10, 2004 8.760 9.210 8.760 9.163 600 +0.26(+2.96%)
Aug 09, 2004 8.760 9.100 8.760 8.900 5,600 -0.18(-1.98%)
Aug 06, 2004 9.440 9.440 8.730 9.080 20,800 -0.28(-2.99%)
Aug 05, 2004 9.800 10.12 9.050 9.360 22,200 -0.23(-2.40%)
Aug 04, 2004 9.990 9.990 9.510 9.590 8,500 -0.56(-5.52%)
Aug 03, 2004 10.33 10.42 10.05 10.15 1,669 -0.32(-3.06%)
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.