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 29, 2017 2.950 2.950 2.950 0 -0.05(-1.67%)
Dec 28, 2017 3.073 3.150 3.000 3.000 33,357 -0.10(-3.23%)
Dec 27, 2017 3.100 3.100 3.056 3.100 1,735 -0.05(-1.59%)
Dec 26, 2017 3.050 3.150 3.001 3.150 17,132 +0.00(+0.00%)
Dec 22, 2017 3.200 3.200 3.100 3.150 12,216 -0.05(-1.56%)
Dec 21, 2017 3.200 3.200 3.100 3.200 6,057 +0.00(+0.00%)
Dec 20, 2017 3.115 3.200 3.080 3.200 9,824 +0.04(+1.42%)
Dec 19, 2017 3.109 3.200 3.100 3.155 10,764 +0.06(+1.78%)
Dec 18, 2017 3.150 3.200 3.100 3.100 19,595 +0.00(+0.00%)
Dec 15, 2017 3.200 3.200 3.100 3.100 13,193 -0.05(-1.59%)
Dec 14, 2017 3.200 3.200 3.150 3.150 6,142 -0.05(-1.56%)
Dec 13, 2017 3.250 3.250 3.200 3.200 11,009 -0.05(-1.54%)
Dec 12, 2017 3.200 3.250 3.200 3.250 2,969 +0.00(+0.00%)
Dec 11, 2017 3.206 3.250 3.206 3.250 2,001 +0.05(+1.56%)
Dec 08, 2017 3.200 3.250 3.175 3.200 5,412 +0.00(+0.00%)
Dec 07, 2017 3.200 3.250 3.169 3.200 4,401 +0.00(+0.00%)
Dec 06, 2017 3.194 3.250 3.185 3.200 4,266 -0.05(-1.54%)
Dec 05, 2017 3.300 3.300 3.202 3.250 2,738 +0.03(+1.03%)
Dec 04, 2017 3.325 3.217 3.217 3,667 -0.11(-3.25%)
Dec 01, 2017 3.350 3.400 3.250 3.325 3,850 +0.03(+0.76%)
Nov 30, 2017 3.400 3.400 3.200 3.300 1,429 +0.00(+0.00%)
Nov 29, 2017 3.400 3.400 3.300 3.300 7,355 -0.10(-2.94%)
Nov 28, 2017 3.350 3.450 3.350 3.400 4,309 +0.05(+1.49%)
Nov 27, 2017 3.550 3.550 3.350 3.350 5,062 -0.20(-5.63%)
Nov 24, 2017 3.499 3.552 3.450 3.550 12,262 +0.10(+2.90%)
Nov 22, 2017 3.350 3.457 3.325 3.450 21,563 +0.15(+4.55%)
Nov 21, 2017 3.350 3.450 3.300 3.300 4,963 -0.05(-1.49%)
Nov 20, 2017 3.250 3.350 3.250 3.350 7,209 +0.05(+1.52%)
Nov 17, 2017 3.234 3.300 3.234 3.300 6,183 +0.05(+1.54%)
Nov 16, 2017 3.300 3.447 3.234 3.250 26,505 -0.05(-1.52%)
Nov 15, 2017 3.400 3.528 3.250 3.300 29,598 -0.05(-1.49%)
Nov 14, 2017 3.450 3.550 3.100 3.350 134,124 +0.50(+17.72%)
Nov 13, 2017 2.900 2.942 2.750 2.846 30,304 -0.10(-3.54%)
Nov 10, 2017 3.100 3.132 2.950 2.950 3,094 -0.15(-4.85%)
Nov 09, 2017 3.250 3.255 3.100 3.100 17,831 -0.17(-5.33%)
Nov 08, 2017 3.250 3.300 3.250 3.275 3,853 -0.02(-0.76%)
Nov 07, 2017 3.272 3.300 3.250 3.300 965 +0.00(+0.00%)
Nov 06, 2017 3.300 3.300 3.250 3.300 1,456 +0.00(+0.00%)
Nov 03, 2017 3.300 3.350 3.250 3.300 8,734 +0.00(+0.00%)
Nov 02, 2017 3.350 3.350 3.300 3.300 4,861 +0.00(+0.00%)
Nov 01, 2017 3.350 3.350 3.300 3.300 210 +0.00(+0.00%)
Oct 31, 2017 3.400 3.400 3.300 3.300 1,512 -0.10(-2.94%)
Oct 30, 2017 3.400 3.450 3.400 3.400 1,230 -0.05(-1.45%)
Oct 27, 2017 3.420 3.450 3.400 3.450 1,268 +0.00(+0.00%)
Oct 26, 2017 3.450 3.450 3.423 3.450 2,922 +0.00(+0.00%)
Oct 25, 2017 3.450 3.450 3.450 3.450 1,294 +0.00(+0.00%)
Oct 24, 2017 3.400 3.450 3.350 3.450 4,423 +0.10(+2.99%)
Oct 23, 2017 3.450 3.450 3.350 3.350 11,130 -0.05(-1.47%)
Oct 20, 2017 3.450 3.450 3.400 3.400 2,108 -0.05(-1.45%)
Oct 19, 2017 3.400 3.450 3.325 3.450 2,894 +0.10(+2.99%)
Oct 18, 2017 3.250 3.350 3.250 3.350 1,594 +0.10(+3.08%)
Oct 17, 2017 3.400 3.400 3.200 3.250 57,877 -0.10(-2.99%)
Oct 16, 2017 3.400 3.450 3.350 3.350 4,953 -0.05(-1.47%)
Oct 13, 2017 3.400 3.400 3.350 3.400 1,180 +0.05(+1.49%)
Oct 12, 2017 3.350 3.450 3.350 3.350 13,063 -0.07(-2.19%)
Oct 11, 2017 3.400 3.450 3.350 3.425 4,381 +0.07(+2.24%)
Oct 10, 2017 3.400 3.400 3.350 3.350 2,328 +0.00(+0.00%)
Oct 09, 2017 3.400 3.400 3.350 3.350 5,209 -0.10(-2.89%)
Oct 06, 2017 3.450 3.500 3.250 3.450 5,180 -0.01(-0.15%)
Oct 05, 2017 3.500 3.500 3.400 3.455 8,729 -0.04(-1.29%)
Oct 04, 2017 3.200 3.500 3.200 3.500 39,810 +0.30(+9.37%)
Oct 03, 2017 3.150 3.250 3.150 3.200 14,138 +0.05(+1.59%)
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.