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, 2018
3.990
4.089
3.941
4.089
20,215
+0.10(+2.47%)
May 30, 2018
3.968
4.039
3.941
3.990
20,736
+0.05(+1.25%)
May 29, 2018
3.891
3.990
3.842
3.941
37,137
+0.00(+0.00%)
May 25, 2018
3.941
3.941
3.941
0
-0.10(-2.44%)
May 24, 2018
4.039
4.089
3.990
4.039
17,716
-0.05(-1.20%)
May 23, 2018
3.990
4.089
3.960
4.089
5,173
+0.10(+2.47%)
May 22, 2018
3.990
4.039
3.793
3.990
39,755
+0.15(+3.85%)
May 21, 2018
3.941
3.990
3.842
3.842
24,301
-0.15(-3.70%)
May 18, 2018
3.990
4.039
3.892
3.990
35,575
+0.00(+0.00%)
May 17, 2018
3.645
3.990
3.645
3.990
104,098
+0.42(+11.72%)
May 16, 2018
3.744
3.842
3.564
3.571
34,051
-0.15(-3.97%)
May 15, 2018
3.399
3.842
3.251
3.719
190,767
-0.86(-18.82%)
May 14, 2018
4.827
4.877
4.581
4.581
45,727
-0.21(-4.41%)
May 11, 2018
4.778
4.877
4.728
4.793
37,311
+0.01(+0.30%)
May 10, 2018
4.729
4.827
4.694
4.778
11,624
+0.10(+2.11%)
May 09, 2018
4.729
4.827
4.581
4.680
7,371
-0.05(-1.04%)
May 08, 2018
4.729
4.877
4.630
4.729
23,277
+0.00(+0.00%)
May 07, 2018
4.877
4.926
4.533
4.729
28,984
-0.10(-2.04%)
May 04, 2018
4.778
4.877
4.729
4.827
25,016
+0.05(+1.03%)
May 03, 2018
4.680
4.778
4.680
4.778
11,290
+0.07(+1.53%)
May 02, 2018
4.581
4.729
4.433
4.706
24,106
+0.17(+3.84%)
May 01, 2018
4.433
4.532
4.433
4.532
15,195
+0.05(+1.10%)
Apr 30, 2018
4.729
4.729
4.433
4.483
14,034
-0.20(-4.21%)
Apr 27, 2018
4.581
4.680
4.532
4.680
8,210
+0.05(+1.09%)
Apr 26, 2018
4.384
4.629
4.335
4.629
21,079
+0.25(+5.60%)
Apr 25, 2018
4.236
4.384
4.236
4.384
22,113
+0.15(+3.49%)
Apr 24, 2018
4.384
4.449
4.236
4.236
19,128
-0.20(-4.44%)
Apr 23, 2018
4.483
4.581
4.335
4.433
34,459
-0.10(-2.17%)
Apr 20, 2018
4.532
4.630
4.483
4.532
9,521
+0.05(+1.10%)
Apr 19, 2018
4.532
4.729
4.483
4.483
20,500
-0.30(-6.19%)
Apr 18, 2018
4.630
4.778
4.581
4.778
53,048
+0.20(+4.30%)
Apr 17, 2018
4.926
4.975
4.581
4.581
83,539
-0.39(-7.92%)
Apr 16, 2018
4.877
5.123
4.827
4.975
174,479
+0.25(+5.21%)
Apr 13, 2018
4.236
4.877
4.236
4.729
170,869
+0.51(+12.05%)
Apr 12, 2018
4.138
4.236
4.138
4.220
20,670
+0.08(+2.00%)
Apr 11, 2018
4.089
4.187
4.089
4.138
13,474
-0.05(-1.18%)
Apr 10, 2018
4.039
4.187
3.990
4.187
22,748
+0.20(+4.94%)
Apr 09, 2018
4.089
4.089
3.941
3.990
33,117
-0.15(-3.57%)
Apr 06, 2018
4.089
4.187
4.039
4.138
25,703
+0.00(+0.00%)
Apr 05, 2018
4.138
4.187
4.089
4.138
6,707
-0.03(-0.77%)
Apr 04, 2018
4.089
4.236
4.089
4.170
11,033
+0.03(+0.77%)
Apr 03, 2018
4.187
4.286
4.138
4.138
5,574
-0.05(-1.18%)
Apr 02, 2018
4.187
4.264
4.138
4.187
22,728
+0.00(+0.00%)
Mar 29, 2018
4.187
4.187
4.187
0
-0.05(-1.16%)
Mar 28, 2018
4.286
4.286
4.187
4.236
18,837
-0.01(-0.23%)
Mar 27, 2018
4.335
4.384
4.245
4.246
13,014
-0.09(-2.05%)
Mar 26, 2018
4.286
4.384
4.286
4.335
14,649
+0.10(+2.33%)
Mar 23, 2018
4.286
4.384
4.188
4.236
30,530
-0.05(-1.15%)
Mar 22, 2018
4.433
4.433
4.286
4.286
25,797
-0.15(-3.33%)
Mar 21, 2018
4.236
4.433
4.224
4.433
24,611
+0.25(+5.88%)
Mar 20, 2018
4.138
4.286
4.138
4.187
37,728
+0.05(+1.19%)
Mar 19, 2018
3.941
4.138
3.842
4.138
47,501
+0.10(+2.44%)
Mar 16, 2018
4.630
4.630
3.744
4.039
218,290
-0.30(-6.82%)
Mar 15, 2018
3.547
4.729
3.497
4.335
646,008
+1.33(+44.26%)
Mar 14, 2018
3.054
3.066
3.005
3.005
23,336
-0.05(-1.61%)
Mar 13, 2018
2.958
3.054
2.958
3.054
5,701
+0.02(+0.50%)
Mar 12, 2018
3.029
3.054
3.023
3.039
920
+0.05(+1.53%)
Mar 09, 2018
2.857
3.054
2.857
2.993
17,755
+0.09(+2.99%)
Mar 08, 2018
2.956
2.956
2.906
2.906
2,765
+0.00(+0.00%)
Mar 07, 2018
3.003
3.005
2.906
2.906
2,105
+0.00(+0.00%)
Mar 06, 2018
3.005
3.005
2.906
2.906
19,213
+0.00(+0.00%)
Mar 05, 2018
3.005
3.005
2.906
2.906
2,918
+0.08(+2.96%)
Mar 02, 2018
2.906
2.906
2.823
2.823
3,286
-0.10(-3.34%)
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
.