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, 2020
3.882
3.882
3.606
3.606
913
-0.04(-1.08%)
May 28, 2020
3.921
3.941
3.576
3.645
5,277
-0.28(-7.04%)
May 27, 2020
3.941
3.941
3.678
3.921
7,566
-0.02(-0.50%)
May 26, 2020
3.842
3.941
3.813
3.941
3,899
+0.21(+5.54%)
May 22, 2020
3.744
3.813
3.734
3.734
1,421
+0.09(+2.43%)
May 21, 2020
3.813
3.823
3.645
3.645
1,421
+0.00(+0.00%)
May 20, 2020
3.616
3.645
3.616
3.645
835
+0.09(+2.49%)
May 19, 2020
3.547
3.557
3.547
3.557
1,116
+0.01(+0.28%)
May 18, 2020
3.330
3.793
3.330
3.547
5,107
-0.25(-6.49%)
May 15, 2020
3.448
3.793
3.448
3.793
507
+0.35(+10.19%)
May 14, 2020
3.704
3.832
3.409
3.442
2,611
-0.49(-12.43%)
May 13, 2020
3.931
3.931
3.931
3.931
667
+0.14(+3.62%)
May 12, 2020
3.793
3.793
3.589
3.793
4,452
-0.03(-0.76%)
May 11, 2020
3.862
4.157
3.793
3.823
2,742
-0.02(-0.51%)
May 08, 2020
3.842
3.842
3.842
159
+0.00(+0.00%)
May 07, 2020
3.754
3.842
3.724
3.842
4,017
+0.11(+2.90%)
May 06, 2020
3.941
3.941
3.734
3.734
2,666
+0.01(+0.17%)
May 05, 2020
4.079
4.079
3.714
3.727
4,675
-0.01(-0.17%)
May 04, 2020
3.763
3.818
3.734
3.734
4,058
-0.07(-1.81%)
May 01, 2020
3.766
4.128
3.766
3.803
913
+0.02(+0.52%)
Apr 30, 2020
3.754
3.990
3.754
3.783
3,476
-0.16(-4.00%)
Apr 29, 2020
3.823
4.037
3.754
3.941
8,345
+0.15(+3.90%)
Apr 28, 2020
3.941
3.941
3.793
3.793
820
+0.12(+3.22%)
Apr 27, 2020
3.665
3.925
3.665
3.675
2,140
+0.00(+0.00%)
Apr 24, 2020
3.763
3.842
3.675
3.675
913
-0.09(-2.36%)
Apr 23, 2020
3.665
3.763
3.665
3.763
1,375
+0.09(+2.41%)
Apr 22, 2020
3.980
3.980
3.645
3.675
554
-0.01(-0.27%)
Apr 21, 2020
3.655
3.689
3.655
3.685
2,015
-0.01(-0.27%)
Apr 20, 2020
3.842
3.842
3.694
3.694
1,510
-0.08(-2.09%)
Apr 17, 2020
3.714
3.773
3.714
3.773
11,672
+0.07(+1.86%)
Apr 16, 2020
3.931
3.931
3.694
3.704
8,264
-0.14(-3.59%)
Apr 15, 2020
3.960
3.960
3.793
3.842
7,986
+0.02(+0.52%)
Apr 14, 2020
3.645
3.823
3.645
3.823
1,143
+0.12(+3.19%)
Apr 13, 2020
3.941
3.990
3.507
3.704
6,506
-0.29(-7.16%)
Apr 09, 2020
4.069
4.069
3.783
3.990
2,030
+0.39(+10.96%)
Apr 08, 2020
4.079
4.079
3.596
3.596
16,276
-0.32(-8.18%)
Apr 07, 2020
3.852
4.039
3.852
3.916
2,099
+0.09(+2.45%)
Apr 06, 2020
3.862
3.862
3.823
3.823
1,696
+0.18(+4.86%)
Apr 03, 2020
3.645
3.645
3.645
3.645
710
+0.00(+0.00%)
Apr 02, 2020
3.645
3.744
3.645
3.645
1,078
+0.14(+3.93%)
Apr 01, 2020
3.488
3.507
3.488
3.507
474
-0.06(-1.66%)
Mar 31, 2020
3.586
3.586
3.549
3.566
1,191
-0.13(-3.47%)
Mar 30, 2020
3.448
3.707
3.448
3.694
2,243
+0.30(+8.70%)
Mar 27, 2020
3.350
3.409
3.350
3.399
812
-0.12(-3.36%)
Mar 26, 2020
3.685
3.694
3.379
3.517
17,778
-0.22(-5.80%)
Mar 25, 2020
3.507
3.734
3.182
3.734
11,039
+0.30(+8.60%)
Mar 24, 2020
3.320
3.438
3.103
3.438
15,157
+0.43(+14.43%)
Mar 23, 2020
2.975
3.030
2.926
3.005
7,226
-0.06(-1.93%)
Mar 20, 2020
3.153
3.271
3.064
3.064
7,612
-0.19(-5.76%)
Mar 19, 2020
2.752
3.635
2.752
3.251
8,830
+0.39(+13.79%)
Mar 18, 2020
2.998
3.087
2.857
2.857
5,696
-0.33(-10.47%)
Mar 17, 2020
3.271
3.340
2.875
3.191
10,288
+0.14(+4.48%)
Mar 16, 2020
3.054
3.448
3.054
3.054
9,370
-0.40(-11.68%)
Mar 13, 2020
3.941
3.941
3.458
3.458
18,473
-0.68(-16.43%)
Mar 12, 2020
4.246
4.332
4.039
4.138
16,622
-0.47(-10.26%)
Mar 11, 2020
4.965
4.965
4.591
4.611
9,359
-0.41(-8.24%)
Mar 10, 2020
5.093
5.125
5.024
5.024
1,456
-0.03(-0.65%)
Mar 09, 2020
5.024
5.071
4.926
5.057
4,109
-0.08(-1.47%)
Mar 06, 2020
5.074
5.310
5.074
5.133
710
-0.13(-2.48%)
Mar 05, 2020
5.106
5.263
5.106
5.263
716
-0.04(-0.81%)
Mar 04, 2020
5.231
5.316
5.123
5.306
10,573
+0.13(+2.59%)
Mar 03, 2020
5.389
5.389
5.074
5.172
22,487
-0.14(-2.60%)
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
.