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 29, 2009
8.305
9.300
8.305
9.300
1,319
+0.15(+1.61%)
May 27, 2009
9.231
9.152
9.152
9.152
1,725
+0.29(+3.22%)
May 26, 2009
8.630
9.261
8.394
8.867
19,456
+0.03(+0.33%)
May 22, 2009
8.808
8.837
8.088
8.837
3,572
-0.03(-0.33%)
May 21, 2009
8.000
8.867
8.000
8.867
5,582
-0.01(-0.11%)
May 20, 2009
9.300
9.310
8.719
8.877
2,233
+0.01(+0.11%)
May 18, 2009
8.867
8.867
8.867
8.867
0
+0.24(+2.74%)
May 15, 2009
8.704
8.739
8.620
8.630
3,256
+0.06(+0.75%)
May 14, 2009
8.936
8.936
8.276
8.566
17,357
-0.17(-1.97%)
May 13, 2009
8.709
8.739
8.247
8.739
2,692
+0.36(+4.35%)
May 12, 2009
8.463
8.463
8.374
8.374
253
-0.46(-5.24%)
May 11, 2009
8.640
8.837
8.630
8.837
602
-0.03(-0.33%)
May 08, 2009
8.847
8.867
8.463
8.867
6,094
+0.02(+0.22%)
May 07, 2009
8.620
9.103
7.891
8.847
23,933
-0.91(-9.29%)
May 06, 2009
10.000
10.07
9.448
9.753
5,043
-0.34(-3.41%)
May 05, 2009
10.10
10.10
9.950
10.10
7,284
+0.00(+0.00%)
May 04, 2009
10.10
10.10
9.862
10.10
6,330
+0.75(+8.01%)
May 01, 2009
9.872
9.950
8.995
9.349
872
-0.27(-2.77%)
Apr 30, 2009
10.05
10.05
9.556
9.615
5,562
-0.24(-2.40%)
Apr 29, 2009
9.458
9.852
9.458
9.852
609
+0.39(+4.17%)
Apr 28, 2009
10.08
10.10
9.458
9.458
2,514
-0.52(-5.23%)
Apr 27, 2009
10.06
10.06
9.724
9.980
928
+0.54(+5.74%)
Apr 24, 2009
9.596
9.803
9.438
9.438
8,709
+0.13(+1.38%)
Apr 23, 2009
9.606
9.606
9.310
9.310
406
+0.20(+2.16%)
Apr 22, 2009
9.359
9.359
9.044
9.113
913
+0.15(+1.65%)
Apr 21, 2009
9.523
9.523
8.285
8.965
4,971
+0.59(+7.06%)
Apr 20, 2009
9.556
9.556
8.374
8.374
238
-0.54(-6.08%)
Apr 17, 2009
9.359
9.359
8.482
8.916
1,720
-0.58(-6.12%)
Apr 16, 2009
9.497
9.497
9.497
9.497
101
+1.12(+13.41%)
Apr 15, 2009
8.374
8.374
8.374
8.374
253
-0.79(-8.60%)
Apr 14, 2009
9.162
9.162
9.162
9.162
558
-0.05(-0.53%)
Apr 13, 2009
9.359
9.359
8.916
9.211
56,573
-0.38(-4.00%)
Apr 09, 2009
9.359
9.596
9.359
9.596
2,803
+0.24(+2.53%)
Apr 08, 2009
9.379
9.379
9.359
9.359
1,622
-0.10(-1.04%)
Apr 07, 2009
9.359
9.458
9.359
9.458
920
+0.10(+1.05%)
Apr 06, 2009
9.389
9.753
9.359
9.359
10,749
-0.49(-5.00%)
Apr 03, 2009
8.847
9.852
8.128
9.852
2,480
+1.07(+12.23%)
Apr 02, 2009
8.029
8.778
8.029
8.778
1,928
+0.71(+8.78%)
Apr 01, 2009
8.758
8.768
8.029
8.070
1,799
-0.70(-7.97%)
Mar 31, 2009
8.522
8.768
7.886
8.768
2,334
+0.31(+3.66%)
Mar 30, 2009
8.187
8.522
7.891
8.459
2,336
-0.26(-2.98%)
Mar 26, 2009
8.768
8.778
8.719
8.719
4,609
+0.44(+5.36%)
Mar 25, 2009
8.276
8.305
8.276
8.276
992
+0.02(+0.24%)
Mar 23, 2009
8.256
8.256
8.256
8.256
0
+0.62(+8.13%)
Mar 20, 2009
7.881
7.960
7.635
7.635
913
-0.07(-0.90%)
Mar 19, 2009
7.389
7.704
7.389
7.704
609
+0.21(+2.76%)
Mar 18, 2009
7.497
7.507
7.497
7.497
304
-0.01(-0.13%)
Mar 17, 2009
8.374
8.374
7.507
7.507
3,375
-0.71(-8.63%)
Mar 16, 2009
8.226
8.768
7.872
8.216
4,309
+0.53(+6.92%)
Mar 13, 2009
7.881
8.039
7.684
7.684
807
+0.33(+4.56%)
Mar 12, 2009
7.487
8.463
7.192
7.350
812
-0.32(-4.11%)
Mar 11, 2009
7.635
7.734
7.192
7.665
5,379
+0.28(+3.73%)
Mar 10, 2009
7.399
7.399
7.389
7.389
1,624
+0.20(+2.74%)
Mar 09, 2009
7.192
7.192
7.192
7.192
101
+0.00(+0.00%)
Mar 06, 2009
7.192
7.192
7.192
7.192
101
+0.00(+0.00%)
Mar 05, 2009
7.192
7.192
7.192
7.192
304
+0.14(+1.96%)
Mar 04, 2009
7.005
7.192
7.005
7.054
1,319
-0.14(-1.92%)
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
.