Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
13.18
13.18
13.05
13.10
1,372
+0.19(+1.45%)
May 27, 2005
12.92
12.92
12.92
12.92
0
+0.00(+0.00%)
May 26, 2005
12.57
13.00
12.57
12.92
3,614
+0.01(+0.08%)
May 25, 2005
12.96
12.96
12.91
12.91
1,513
-0.05(-0.38%)
May 24, 2005
12.81
12.96
12.81
12.96
2,131
+0.03(+0.23%)
May 23, 2005
12.81
13.18
12.81
12.93
3,028
+0.02(+0.15%)
May 20, 2005
13.08
13.08
12.82
12.91
3,043
+0.00(+0.00%)
May 19, 2005
12.31
12.99
12.31
12.91
1,781
+0.40(+3.23%)
May 18, 2005
11.92
12.50
11.77
12.50
1,421
+0.74(+6.32%)
May 17, 2005
11.81
11.90
11.76
11.76
556
+0.06(+0.47%)
May 16, 2005
11.67
11.71
11.67
11.70
1,143
-0.02(-0.17%)
May 13, 2005
11.72
11.72
11.72
11.72
243
-0.10(-0.83%)
May 12, 2005
11.72
11.82
11.72
11.82
2,085
+0.26(+2.21%)
May 11, 2005
11.67
11.73
11.57
11.57
6,769
-0.22(-1.84%)
May 10, 2005
11.78
11.78
11.78
11.78
1,004
+0.20(+1.70%)
May 09, 2005
11.81
11.81
11.33
11.59
15,838
-0.07(-0.59%)
May 06, 2005
11.82
12.14
11.54
11.65
9,947
-0.16(-1.34%)
May 05, 2005
11.68
11.81
11.67
11.81
8,610
+0.09(+0.76%)
May 04, 2005
11.68
12.15
11.67
11.72
6,049
-0.14(-1.16%)
May 03, 2005
12.07
12.46
11.53
11.86
22,957
-0.20(-1.63%)
May 02, 2005
12.18
12.36
11.90
12.06
18,134
-0.12(-0.97%)
Apr 29, 2005
11.84
12.31
11.84
12.18
1,218
+0.24(+1.98%)
Apr 28, 2005
11.82
12.00
11.82
11.94
3,613
+0.21(+1.76%)
Apr 27, 2005
11.40
11.77
11.40
11.73
3,451
+0.00(+0.00%)
Apr 26, 2005
11.76
11.76
11.69
11.73
1,624
+0.04(+0.34%)
Apr 25, 2005
11.92
11.92
11.54
11.69
4,139
-0.07(-0.59%)
Apr 22, 2005
11.72
11.77
11.72
11.76
3,823
+0.15(+1.27%)
Apr 21, 2005
11.67
11.91
11.49
11.62
51,649
-0.21(-1.75%)
Apr 20, 2005
11.63
11.82
11.13
11.82
16,764
+0.14(+1.18%)
Apr 19, 2005
11.82
11.82
11.62
11.68
14,561
-0.07(-0.59%)
Apr 18, 2005
11.82
11.84
11.58
11.75
19,288
+0.23(+1.97%)
Apr 15, 2005
11.34
11.60
11.33
11.53
5,786
+0.16(+1.39%)
Apr 14, 2005
12.33
12.36
11.31
11.37
24,406
-1.09(-8.78%)
Apr 13, 2005
12.37
12.46
12.37
12.46
2,476
+0.05(+0.41%)
Apr 12, 2005
12.66
12.67
12.36
12.41
3,697
-0.26(-2.04%)
Apr 11, 2005
12.14
12.76
12.14
12.67
3,598
+0.06(+0.47%)
Apr 08, 2005
13.15
13.15
12.61
12.61
3,359
+0.02(+0.16%)
Apr 07, 2005
13.05
13.05
12.50
12.59
2,740
+0.21(+1.66%)
Apr 06, 2005
11.80
12.38
11.80
12.38
9,429
+0.17(+1.37%)
Apr 05, 2005
11.83
12.81
11.83
12.22
50,763
-0.67(-5.20%)
Apr 04, 2005
12.76
12.89
12.71
12.89
7,714
+0.08(+0.60%)
Apr 01, 2005
12.30
12.85
12.30
12.81
6,429
-0.05(-0.37%)
Mar 31, 2005
12.67
12.86
12.52
12.86
3,044
+0.29(+2.27%)
Mar 30, 2005
12.56
13.21
12.56
12.57
3,806
-0.08(-0.62%)
Mar 29, 2005
12.81
12.94
12.65
12.65
6,308
-0.19(-1.46%)
Mar 28, 2005
13.12
13.31
12.81
12.84
4,675
-0.56(-4.19%)
Mar 24, 2005
13.45
13.52
13.40
13.40
6,910
-0.04(-0.29%)
Mar 23, 2005
13.14
13.44
12.60
13.44
8,323
+0.06(+0.44%)
Mar 22, 2005
12.75
13.43
12.75
13.38
3,129
+0.46(+3.58%)
Mar 21, 2005
12.66
12.94
12.63
12.92
5,843
+0.11(+0.85%)
Mar 18, 2005
12.81
12.81
12.73
12.81
9,339
+0.04(+0.31%)
Mar 17, 2005
12.76
12.92
12.76
12.77
1,877
-0.04(-0.31%)
Mar 16, 2005
12.91
12.91
12.73
12.81
2,760
-0.15(-1.14%)
Mar 15, 2005
13.20
13.20
12.85
12.96
6,101
+0.22(+1.70%)
Mar 14, 2005
13.20
13.20
12.73
12.74
17,361
-0.05(-0.39%)
Mar 11, 2005
12.67
12.92
12.67
12.79
25,578
-0.02(-0.18%)
Mar 10, 2005
12.78
12.90
12.76
12.81
10,759
-0.10(-0.81%)
Mar 09, 2005
12.99
12.99
12.81
12.92
7,318
+0.06(+0.46%)
Mar 08, 2005
13.09
13.09
12.79
12.86
19,193
-0.29(-2.17%)
Mar 07, 2005
13.47
13.47
13.10
13.14
5,806
+0.13(+0.98%)
Mar 04, 2005
13.01
13.02
12.79
13.01
23,448
-0.03(-0.23%)
Mar 03, 2005
13.60
13.60
12.96
13.04
12,268
-0.33(-2.50%)
Mar 02, 2005
13.31
13.50
12.81
13.38
19,554
+0.13(+0.97%)
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
.