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 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%)
Oct 01, 2015 3.640 3.840 3.640 3.690 5,910 -0.06(-1.60%)
Sep 30, 2015 3.720 3.890 3.630 3.750 17,076 +0.03(+0.80%)
Sep 29, 2015 3.816 3.850 3.680 3.720 23,365 -0.09(-2.36%)
Sep 28, 2015 3.770 4.010 3.730 3.810 38,811 +0.05(+1.33%)
Sep 25, 2015 3.810 3.810 3.760 3.760 3,076 -0.01(-0.27%)
Sep 24, 2015 3.690 3.880 3.690 3.770 18,638 +0.07(+1.89%)
Sep 23, 2015 3.730 3.756 3.700 3.700 25,515 -0.03(-0.80%)
Sep 22, 2015 3.780 3.940 3.710 3.730 49,494 -0.12(-3.12%)
Sep 21, 2015 4.000 4.010 3.670 3.850 67,916 -0.16(-3.99%)
Sep 18, 2015 4.030 4.080 3.970 4.010 19,607 -0.02(-0.50%)
Sep 17, 2015 4.140 4.140 4.030 4.030 3,498 -0.07(-1.71%)
Sep 16, 2015 4.150 4.220 4.100 4.100 50,041 -0.03(-0.73%)
Sep 15, 2015 4.150 4.170 4.130 4.130 6,927 +0.01(+0.24%)
Sep 14, 2015 4.130 4.160 4.120 4.120 11,161 -0.04(-0.96%)
Sep 11, 2015 4.180 4.250 4.110 4.160 10,607 -0.07(-1.64%)
Sep 10, 2015 4.240 4.280 4.200 4.229 13,688 +0.12(+2.90%)
Sep 09, 2015 4.260 4.280 4.110 4.110 3,226 -0.13(-3.06%)
Sep 08, 2015 4.150 4.240 4.080 4.240 20,578 +0.06(+1.44%)
Sep 04, 2015 4.100 4.180 4.180 4.180 8,400 +0.02(+0.48%)
Sep 03, 2015 4.090 4.200 4.080 4.160 20,151 +0.13(+3.23%)
Sep 02, 2015 4.210 4.210 4.030 4.030 11,711 -0.18(-4.28%)
Sep 01, 2015 3.960 4.240 3.940 4.210 31,605 +0.07(+1.69%)
Aug 31, 2015 3.950 4.140 3.880 4.140 35,684 +0.14(+3.50%)
Aug 28, 2015 3.930 4.050 3.900 4.000 38,077 +0.05(+1.24%)
Aug 27, 2015 3.960 4.000 3.900 3.951 11,914 +0.00(+0.03%)
Aug 26, 2015 4.030 4.030 3.880 3.950 19,429 -0.05(-1.25%)
Aug 25, 2015 3.600 4.090 3.600 4.000 52,726 +0.45(+12.68%)
Aug 24, 2015 3.730 3.780 3.150 3.550 82,934 -0.27(-7.07%)
Aug 21, 2015 3.840 3.980 3.680 3.820 111,814 -0.01(-0.26%)
Aug 20, 2015 4.160 4.190 3.690 3.830 132,512 -0.32(-7.71%)
Aug 19, 2015 4.170 4.182 4.090 4.150 12,416 -0.04(-1.05%)
Aug 18, 2015 4.100 4.200 4.100 4.194 20,696 +0.11(+2.79%)
Aug 17, 2015 4.250 4.280 4.050 4.080 31,539 -0.15(-3.55%)
Aug 14, 2015 4.210 4.310 4.210 4.230 9,276 -0.02(-0.47%)
Aug 13, 2015 4.140 4.270 4.140 4.250 32,014 +0.06(+1.43%)
Aug 12, 2015 4.170 4.240 4.080 4.190 31,921 +0.03(+0.72%)
Aug 11, 2015 4.260 4.260 4.170 4.160 35,513 -0.13(-3.03%)
Aug 10, 2015 4.380 4.400 4.290 4.290 49,394 -0.06(-1.38%)
Aug 07, 2015 4.350 4.410 4.280 4.350 41,611 +0.00(+0.00%)
Aug 06, 2015 4.390 4.410 4.250 4.350 36,866 -0.02(-0.46%)
Aug 05, 2015 4.390 4.480 4.351 4.370 18,330 +0.02(+0.46%)
Aug 04, 2015 4.390 4.460 4.350 4.350 20,947 -0.05(-1.14%)
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.