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 (%)
Aug 30, 2019 4.880 4.880 4.880 4.880 100 +0.03(+0.62%)
Aug 29, 2019 4.734 4.850 4.734 4.850 731 +0.15(+3.19%)
Aug 28, 2019 4.870 4.900 4.630 4.700 2,685 -0.06(-1.24%)
Aug 27, 2019 4.830 5.050 4.759 4.759 2,956 +0.04(+0.82%)
Aug 26, 2019 5.050 5.050 4.720 4.720 13,732 -0.23(-4.65%)
Aug 22, 2019 4.950 4.950 4.950 0 -0.01(-0.20%)
Aug 21, 2019 5.000 5.020 4.951 4.960 18,658 +0.01(+0.20%)
Aug 20, 2019 4.975 4.975 4.950 4.950 3,897 -0.10(-1.98%)
Aug 19, 2019 4.969 5.050 4.969 5.050 7,230 +0.05(+1.00%)
Aug 16, 2019 4.950 5.000 4.950 5.000 4,300 +0.03(+0.50%)
Aug 15, 2019 4.951 5.250 4.950 4.975 8,359 -0.02(-0.30%)
Aug 14, 2019 5.000 5.000 4.874 4.990 4,199 -0.01(-0.20%)
Aug 13, 2019 5.030 5.180 4.950 5.000 13,394 +0.00(+0.00%)
Aug 12, 2019 4.878 5.000 4.878 5.000 4,168 +0.04(+0.81%)
Aug 09, 2019 4.951 5.190 4.951 4.960 4,600 +0.01(+0.20%)
Aug 08, 2019 5.000 5.110 4.950 4.950 3,502 -0.15(-2.94%)
Aug 07, 2019 5.210 5.210 4.960 5.100 2,120 -0.04(-0.78%)
Aug 06, 2019 5.000 5.140 4.970 5.140 4,533 +0.11(+2.12%)
Aug 05, 2019 5.140 5.166 5.020 5.034 10,359 -0.10(-1.88%)
Aug 02, 2019 5.130 5.130 5.130 5.130 1,000 -0.11(-2.10%)
Aug 01, 2019 5.150 5.240 4.960 5.240 1,181 +0.24(+4.80%)
Jul 31, 2019 5.100 5.170 5.000 5.000 6,103 -0.25(-4.76%)
Jul 30, 2019 4.990 5.250 4.990 5.250 3,996 +0.27(+5.42%)
Jul 29, 2019 4.850 5.010 4.800 4.980 14,705 +0.08(+1.63%)
Jul 26, 2019 4.900 5.010 4.900 4.900 1,200 +0.00(+0.00%)
Jul 25, 2019 4.974 4.974 4.900 4.900 862 +0.00(+0.00%)
Jul 24, 2019 4.957 4.957 4.900 4.900 221 -0.12(-2.34%)
Jul 23, 2019 5.017 5.017 5.017 5.017 124 +0.08(+1.67%)
Jul 22, 2019 4.935 4.935 4.935 4.935 530 -0.11(-2.25%)
Jul 19, 2019 5.112 5.112 4.925 5.049 1,500 +0.11(+2.30%)
Jul 18, 2019 4.935 4.935 4.935 4.935 302 -0.02(-0.45%)
Jul 17, 2019 4.957 4.957 4.957 75 +0.00(+0.00%)
Jul 16, 2019 4.800 4.957 4.800 4.957 741 +0.16(+3.28%)
Jul 15, 2019 4.966 4.966 4.800 4.800 5,312 +0.00(+0.00%)
Jul 12, 2019 5.140 5.140 4.800 4.800 5,400 -0.29(-5.71%)
Jul 11, 2019 5.250 5.250 5.091 5.091 2,344 -0.16(-3.04%)
Jul 10, 2019 5.000 5.250 5.000 5.250 1,597 +0.20(+3.94%)
Jul 09, 2019 5.051 5.051 5.051 40 +0.00(+0.00%)
Jul 08, 2019 5.250 5.250 5.020 5.051 3,723 -0.19(-3.61%)
Jul 05, 2019 5.150 5.240 5.150 5.240 400 +0.17(+3.25%)
Jul 03, 2019 5.000 5.100 5.000 5.075 600 +0.09(+1.72%)
Jul 02, 2019 4.989 4.989 4.989 4.989 446 -0.01(-0.22%)
Jul 01, 2019 5.000 5.000 5.000 57 +0.00(+0.00%)
Jun 28, 2019 4.975 5.250 4.975 5.000 1,000 -0.09(-1.83%)
Jun 26, 2019 5.093 5.093 5.093 0 -0.16(-3.03%)
Jun 25, 2019 5.000 5.252 5.000 5.252 4,962 +0.24(+4.73%)
Jun 24, 2019 5.015 5.015 5.015 106 +0.00(+0.00%)
Jun 21, 2019 5.010 5.035 5.010 5.015 800 -0.08(-1.67%)
Jun 20, 2019 4.900 5.100 4.900 5.100 2,410 +0.21(+4.39%)
Jun 19, 2019 4.890 4.890 4.810 4.886 5,319 +0.06(+1.15%)
Jun 18, 2019 4.830 4.830 4.830 4.830 554 +0.02(+0.41%)
Jun 17, 2019 4.810 4.810 4.810 4.810 1,939 -0.11(-2.23%)
Jun 14, 2019 4.819 4.920 4.819 4.920 500 +0.10(+2.07%)
Jun 13, 2019 4.820 4.820 4.820 11 +0.00(+0.00%)
Jun 12, 2019 4.820 4.820 4.820 4.820 210 +0.02(+0.42%)
Jun 11, 2019 4.801 4.801 4.800 4.800 858 +0.00(+0.00%)
Jun 10, 2019 4.800 5.040 4.800 4.800 1,321 +0.00(+0.00%)
Jun 07, 2019 4.913 4.913 4.800 4.800 1,300 -0.23(-4.48%)
Jun 06, 2019 5.020 5.025 5.020 5.025 2,006 -0.03(-0.59%)
Jun 05, 2019 5.000 5.055 5.000 5.055 249 -0.20(-3.71%)
Jun 04, 2019 5.020 5.250 5.020 5.250 988 +0.15(+2.94%)
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.