Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 2024 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 (%)
May 31, 2018 1.470 1.530 1.430 1.530 119,552 +0.08(+5.52%)
May 30, 2018 1.490 1.550 1.380 1.450 109,050 -0.04(-2.68%)
May 29, 2018 1.550 1.560 1.490 1.490 104,187 -0.05(-3.25%)
May 25, 2018 1.540 1.540 1.540 0 +0.04(+2.67%)
May 24, 2018 1.420 1.501 1.410 1.500 31,091 +0.05(+3.45%)
May 23, 2018 1.430 1.460 1.420 1.450 59,149 +0.01(+0.69%)
May 22, 2018 1.430 1.440 1.420 1.440 33,770 +0.01(+0.70%)
May 21, 2018 1.450 1.460 1.420 1.430 172,833 -0.03(-1.85%)
May 18, 2018 1.450 1.470 1.430 1.457 48,942 +0.02(+1.18%)
May 17, 2018 1.450 1.460 1.440 1.440 60,610 +0.00(+0.00%)
May 16, 2018 1.430 1.450 1.420 1.440 21,430 +0.00(+0.00%)
May 15, 2018 1.470 1.470 1.420 1.440 51,494 -0.03(-2.04%)
May 14, 2018 1.470 1.480 1.410 1.470 16,939 +0.00(+0.00%)
May 11, 2018 1.450 1.470 1.380 1.470 319,416 +0.01(+0.68%)
May 10, 2018 1.500 1.500 1.450 1.460 63,300 -0.04(-2.99%)
May 09, 2018 1.500 1.510 1.460 1.505 76,325 +0.02(+1.69%)
May 08, 2018 1.510 1.540 1.480 1.480 77,500 -0.08(-5.13%)
May 07, 2018 1.480 1.590 1.480 1.560 48,873 +0.08(+5.41%)
May 04, 2018 1.490 1.490 1.440 1.480 72,982 +0.00(+0.00%)
May 03, 2018 1.505 1.520 1.470 1.480 115,856 -0.03(-1.99%)
May 02, 2018 1.550 1.570 1.510 1.510 69,577 -0.04(-2.58%)
May 01, 2018 1.570 1.570 1.550 1.550 51,959 -0.02(-1.27%)
Apr 30, 2018 1.550 1.570 1.550 1.570 29,762 +0.01(+0.64%)
Apr 27, 2018 1.530 1.570 1.520 1.560 117,552 +0.04(+2.63%)
Apr 26, 2018 1.540 1.540 1.490 1.520 243,515 -0.02(-1.30%)
Apr 25, 2018 1.590 1.590 1.520 1.540 161,957 -0.05(-3.14%)
Apr 24, 2018 1.600 1.610 1.560 1.590 66,914 -0.02(-1.24%)
Apr 23, 2018 1.600 1.650 1.590 1.610 163,055 +0.00(+0.00%)
Apr 20, 2018 1.620 1.650 1.610 1.610 93,058 +0.01(+0.63%)
Apr 19, 2018 1.620 1.650 1.600 1.600 67,038 -0.05(-3.05%)
Apr 18, 2018 1.760 1.760 1.650 1.650 127,010 -0.09(-5.18%)
Apr 17, 2018 1.740 1.780 1.740 1.740 27,336 +0.00(+0.02%)
Apr 16, 2018 1.810 1.810 1.720 1.740 63,382 -0.05(-2.79%)
Apr 13, 2018 1.800 1.850 1.790 1.790 57,178 -0.06(-3.24%)
Apr 12, 2018 1.900 1.900 1.740 1.850 88,835 -0.05(-2.63%)
Apr 11, 2018 1.840 1.900 1.780 1.900 161,534 +0.06(+3.26%)
Apr 10, 2018 1.610 1.880 1.610 1.840 95,798 +0.24(+14.64%)
Apr 09, 2018 1.550 1.610 1.550 1.605 30,804 +0.04(+2.88%)
Apr 06, 2018 1.600 1.600 1.550 1.560 18,297 -0.04(-2.50%)
Apr 05, 2018 1.610 1.650 1.560 1.600 46,703 +0.00(+0.00%)
Apr 04, 2018 1.580 1.610 1.541 1.600 44,838 +0.02(+1.27%)
Apr 03, 2018 1.540 1.640 1.540 1.580 46,467 +0.03(+1.94%)
Apr 02, 2018 1.620 1.620 1.520 1.550 86,576 -0.05(-3.13%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.01(-0.62%)
Mar 28, 2018 1.620 1.730 1.610 1.610 107,530 +0.01(+0.63%)
Mar 27, 2018 1.540 1.620 1.520 1.600 256,164 +0.08(+5.26%)
Mar 26, 2018 1.660 1.720 1.500 1.520 177,141 -0.13(-7.88%)
Mar 23, 2018 1.650 1.700 1.600 1.650 159,127 -0.05(-2.94%)
Mar 22, 2018 1.760 1.790 1.650 1.700 150,596 -0.08(-4.49%)
Mar 21, 2018 1.750 1.840 1.740 1.780 146,427 +0.04(+2.30%)
Mar 20, 2018 1.860 1.880 1.700 1.740 310,832 -0.19(-9.84%)
Mar 19, 2018 1.960 1.960 1.850 1.930 103,715 -0.02(-1.03%)
Mar 16, 2018 1.930 1.970 1.890 1.950 89,709 +0.04(+2.09%)
Mar 15, 2018 1.860 1.950 1.830 1.910 242,950 +0.05(+2.69%)
Mar 14, 2018 1.800 1.860 1.780 1.860 50,020 +0.06(+3.33%)
Mar 13, 2018 1.920 1.920 1.770 1.800 247,601 -0.12(-6.25%)
Mar 12, 2018 1.940 1.950 1.900 1.920 152,302 -0.03(-1.54%)
Mar 09, 2018 1.960 1.980 1.900 1.950 156,439 -0.00(-0.06%)
Mar 08, 2018 1.970 1.990 1.950 1.951 34,872 -0.02(-0.95%)
Mar 07, 2018 1.970 1.970 1.930 1.970 76,950 -0.02(-1.01%)
Mar 06, 2018 1.980 2.010 1.950 1.990 136,369 +0.02(+1.02%)
Mar 05, 2018 2.050 2.050 1.960 1.970 79,255 -0.05(-2.48%)
Mar 02, 2018 1.980 2.040 1.960 2.020 140,110 +0.03(+1.56%)
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.