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 (%)
Mar 28, 2013 4.500 4.680 4.360 4.614 67,773 +0.21(+4.87%)
Mar 27, 2013 4.740 4.770 4.290 4.400 233,111 -1.01(-18.67%)
Mar 26, 2013 5.350 5.450 5.340 5.410 20,297 +0.11(+2.08%)
Mar 25, 2013 5.470 5.470 5.180 5.300 28,337 -0.16(-2.93%)
Mar 22, 2013 5.500 5.500 5.390 5.460 6,550 -0.05(-0.89%)
Mar 21, 2013 5.492 5.580 5.450 5.509 2,540 +0.04(+0.71%)
Mar 20, 2013 5.330 5.710 5.300 5.470 56,119 +0.11(+2.05%)
Mar 19, 2013 5.510 5.510 5.200 5.360 13,900 -0.10(-1.83%)
Mar 18, 2013 5.690 6.000 5.460 5.460 14,875 -0.19(-3.36%)
Mar 15, 2013 5.520 5.650 5.510 5.650 10,385 +0.14(+2.54%)
Mar 14, 2013 5.500 5.560 5.460 5.510 8,118 +0.11(+2.04%)
Mar 13, 2013 5.410 5.430 5.320 5.400 7,600 +0.00(+0.00%)
Mar 12, 2013 5.350 5.400 5.320 5.400 12,483 +0.00(+0.00%)
Mar 11, 2013 5.300 5.400 5.282 5.400 37,397 +0.10(+1.89%)
Mar 08, 2013 5.290 5.300 5.240 5.300 14,020 +0.01(+0.13%)
Mar 07, 2013 5.248 5.340 5.202 5.293 8,675 -0.01(-0.13%)
Mar 06, 2013 5.350 5.400 5.245 5.300 45,386 -0.07(-1.30%)
Mar 05, 2013 5.370 5.430 5.322 5.370 18,470 +0.00(+0.00%)
Mar 04, 2013 5.370 5.370 5.280 5.370 4,500 +0.00(+0.00%)
Mar 01, 2013 5.380 5.400 5.370 5.370 19,976 +0.00(+0.00%)
Feb 28, 2013 5.340 5.410 5.330 5.370 17,516 +0.02(+0.37%)
Feb 27, 2013 5.280 5.350 5.280 5.350 9,358 +0.02(+0.38%)
Feb 26, 2013 5.340 5.370 5.280 5.330 34,720 -0.03(-0.56%)
Feb 25, 2013 5.300 5.360 5.300 5.360 17,510 +0.06(+1.13%)
Feb 22, 2013 5.430 5.440 5.290 5.300 100,065 -0.13(-2.39%)
Feb 21, 2013 5.460 5.460 5.400 5.430 900 -0.04(-0.80%)
Feb 20, 2013 5.530 5.530 5.471 5.474 11,690 -0.03(-0.47%)
Feb 19, 2013 5.520 5.550 5.370 5.500 28,685 -0.02(-0.36%)
Feb 15, 2013 5.600 5.600 5.500 5.520 14,525 +0.03(+0.55%)
Feb 14, 2013 5.340 5.490 5.280 5.490 57,618 +0.19(+3.59%)
Feb 13, 2013 5.250 5.301 5.250 5.300 19,217 +0.03(+0.58%)
Feb 12, 2013 5.260 5.280 5.220 5.269 15,923 -0.01(-0.13%)
Feb 11, 2013 5.290 5.290 5.200 5.276 22,218 -0.01(-0.14%)
Feb 08, 2013 5.270 5.310 5.260 5.284 7,940 +0.01(+0.27%)
Feb 07, 2013 5.290 5.320 5.260 5.270 12,796 +0.01(+0.19%)
Feb 06, 2013 5.300 5.310 5.230 5.260 57,545 +0.11(+2.14%)
Feb 04, 2013 5.130 5.150 5.130 5.150 1,600 -0.02(-0.39%)
Feb 01, 2013 5.180 5.190 5.150 5.170 7,188 -0.01(-0.19%)
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%)
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.