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 (%)
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%)
Aug 03, 2015 4.400 4.580 4.290 4.400 55,699 +0.05(+1.15%)
Jul 31, 2015 4.145 4.500 4.050 4.350 142,620 +0.43(+10.97%)
Jul 30, 2015 4.100 4.120 3.910 3.920 57,116 -0.25(-6.00%)
Jul 29, 2015 4.250 4.440 4.121 4.170 61,222 -0.06(-1.42%)
Jul 28, 2015 4.790 4.910 4.200 4.230 179,558 -0.43(-9.23%)
Jul 27, 2015 4.160 4.660 4.160 4.660 165,176 +0.53(+12.83%)
Jul 24, 2015 4.060 4.150 4.060 4.130 32,057 +0.06(+1.47%)
Jul 23, 2015 3.990 4.140 3.980 4.070 64,706 +0.12(+3.04%)
Jul 22, 2015 3.930 3.990 3.930 3.950 21,743 -0.04(-1.00%)
Jul 21, 2015 3.860 4.000 3.860 3.990 42,569 +0.11(+2.84%)
Jul 20, 2015 3.960 4.000 3.870 3.880 47,472 -0.12(-3.00%)
Jul 17, 2015 3.990 4.000 3.880 4.000 19,897 +0.03(+0.76%)
Jul 16, 2015 3.948 3.980 3.930 3.970 22,635 +0.07(+1.79%)
Jul 15, 2015 3.900 3.927 3.850 3.900 37,075 +0.00(+0.00%)
Jul 14, 2015 3.960 4.000 3.800 3.900 89,415 -0.05(-1.27%)
Jul 13, 2015 3.800 4.000 3.800 3.950 153,524 +0.05(+1.28%)
Jul 10, 2015 3.500 4.250 3.500 3.900 654,288 +0.50(+14.71%)
Jul 09, 2015 3.400 3.470 3.370 3.400 21,421 +0.01(+0.29%)
Jul 08, 2015 3.400 3.430 3.370 3.390 14,724 -0.04(-1.17%)
Jul 07, 2015 3.430 3.487 3.380 3.430 60,985 -0.05(-1.44%)
Jul 06, 2015 3.350 3.480 3.350 3.480 46,771 +0.10(+2.96%)
Jul 02, 2015 3.390 3.380 3.380 3.380 57,700 -0.06(-1.74%)
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.