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, 2013
5.024
5.024
5.005
5.005
1,522
-0.05(-0.97%)
May 30, 2013
5.044
5.054
5.024
5.054
0
+0.03(+0.59%)
May 29, 2013
5.024
5.024
5.024
5.024
203
-0.05(-0.97%)
May 28, 2013
5.084
5.123
5.024
5.074
632
+0.05(+0.93%)
May 23, 2013
5.024
5.027
5.027
5.027
710
-0.01(-0.25%)
May 22, 2013
5.025
5.039
5.024
5.039
0
+0.06(+1.29%)
May 21, 2013
5.084
5.192
4.926
4.975
0
-0.11(-2.13%)
May 20, 2013
5.084
5.084
5.084
5.084
0
-0.01(-0.19%)
May 17, 2013
5.123
5.172
5.093
5.093
0
-0.05(-0.96%)
May 16, 2013
5.143
5.143
5.143
5.143
913
+0.00(+0.00%)
May 15, 2013
5.084
5.172
5.084
5.143
0
+0.02(+0.38%)
May 13, 2013
5.182
5.202
4.975
5.123
0
-0.01(-0.19%)
May 10, 2013
5.162
5.172
4.926
5.133
0
+0.09(+1.76%)
May 09, 2013
5.054
5.153
4.965
5.044
0
-0.02(-0.39%)
May 08, 2013
5.044
5.153
4.975
5.064
0
+0.09(+1.78%)
May 07, 2013
5.084
5.084
4.975
4.975
0
-0.10(-1.94%)
May 06, 2013
5.212
5.212
4.975
5.074
0
-0.06(-1.15%)
May 03, 2013
5.024
5.133
5.024
5.133
0
-0.02(-0.38%)
May 02, 2013
4.827
5.192
4.818
5.153
0
+0.13(+2.55%)
May 01, 2013
5.024
5.103
4.995
5.024
0
+0.08(+1.59%)
Apr 30, 2013
4.955
5.113
4.936
4.946
0
-0.07(-1.38%)
Apr 29, 2013
5.074
5.074
4.985
5.015
1,662
-0.06(-1.17%)
Apr 26, 2013
4.926
5.074
4.926
5.074
3,694
+0.14(+2.79%)
Apr 25, 2013
5.143
5.182
4.936
4.936
3,045
-0.25(-4.77%)
Apr 24, 2013
5.123
5.221
5.103
5.183
0
+0.06(+1.17%)
Apr 23, 2013
5.074
5.172
5.059
5.123
6,216
+0.07(+1.36%)
Apr 22, 2013
5.093
5.204
5.024
5.054
3,781
-0.14(-2.66%)
Apr 19, 2013
5.024
5.192
4.997
5.192
5,311
+0.22(+4.36%)
Apr 18, 2013
4.926
4.987
4.926
4.975
2,943
-0.02(-0.39%)
Apr 17, 2013
4.837
5.024
4.837
4.995
2,588
+0.05(+1.00%)
Apr 16, 2013
4.936
5.015
4.926
4.946
2,740
+0.00(+0.00%)
Apr 15, 2013
4.916
5.024
4.916
4.946
13,739
-0.05(-0.96%)
Apr 12, 2013
4.994
4.994
4.994
4.994
507
-0.02(-0.42%)
Apr 11, 2013
4.975
5.015
4.955
5.015
1,838
+0.04(+0.79%)
Apr 10, 2013
5.103
5.221
4.926
4.975
4,834
+0.05(+1.00%)
Apr 09, 2013
4.552
4.975
4.552
4.926
43,646
+0.37(+8.23%)
Apr 08, 2013
4.571
4.699
4.552
4.552
12,502
-0.09(-1.91%)
Apr 05, 2013
4.581
4.689
4.561
4.640
5,852
+0.05(+1.18%)
Apr 04, 2013
4.571
4.630
4.571
4.586
4,393
+0.01(+0.30%)
Apr 03, 2013
4.660
4.719
4.572
4.572
3,349
-0.15(-3.11%)
Apr 02, 2013
4.680
4.788
4.680
4.719
3,643
+0.07(+1.48%)
Apr 01, 2013
4.640
4.699
4.552
4.650
28,216
+0.10(+2.29%)
Mar 28, 2013
4.433
4.611
4.295
4.546
68,792
+0.21(+4.87%)
Mar 27, 2013
4.670
4.699
4.226
4.335
236,616
-1.00(-18.67%)
Mar 26, 2013
5.271
5.369
5.261
5.330
20,602
+0.11(+2.08%)
Mar 25, 2013
5.389
5.389
5.103
5.221
28,763
-0.16(-2.93%)
Mar 22, 2013
5.419
5.419
5.310
5.379
6,648
-0.05(-0.89%)
Mar 21, 2013
5.411
5.497
5.369
5.427
2,578
+0.04(+0.71%)
Mar 20, 2013
5.251
5.625
5.221
5.389
56,962
+0.11(+2.05%)
Mar 19, 2013
5.428
5.428
5.123
5.281
14,109
-0.10(-1.83%)
Mar 18, 2013
5.606
5.911
5.379
5.379
15,098
-0.19(-3.36%)
Mar 15, 2013
5.438
5.566
5.428
5.566
10,541
+0.14(+2.54%)
Mar 14, 2013
5.419
5.478
5.379
5.428
8,240
+0.11(+2.04%)
Mar 13, 2013
5.330
5.350
5.241
5.320
7,714
+0.00(+0.00%)
Mar 12, 2013
5.271
5.320
5.241
5.320
12,670
+0.00(+0.00%)
Mar 11, 2013
5.221
5.320
5.204
5.320
37,959
+0.10(+1.89%)
Mar 08, 2013
5.212
5.221
5.162
5.221
14,230
+0.01(+0.13%)
Mar 07, 2013
5.171
5.261
5.125
5.214
8,805
-0.01(-0.13%)
Mar 06, 2013
5.271
5.320
5.167
5.221
46,068
-0.07(-1.30%)
Mar 05, 2013
5.290
5.350
5.243
5.290
18,747
+0.00(+0.00%)
Mar 04, 2013
5.290
5.290
5.202
5.290
4,567
+0.00(+0.00%)
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
.