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 (%)
Oct 31, 2003
9.369
9.369
8.620
8.758
22,077
-0.31(-3.37%)
Oct 30, 2003
9.123
9.064
9.064
9.064
5,075
-0.06(-0.65%)
Oct 29, 2003
9.064
9.123
8.995
9.123
3,654
+0.13(+1.42%)
Oct 28, 2003
8.433
9.064
8.433
8.995
16,443
+0.56(+6.66%)
Oct 27, 2003
8.719
8.719
8.308
8.433
7,612
-0.43(-4.89%)
Oct 24, 2003
8.965
8.965
8.729
8.867
2,943
-0.34(-3.74%)
Oct 23, 2003
9.340
9.359
8.916
9.211
19,691
-0.15(-1.58%)
Oct 22, 2003
9.330
9.842
9.162
9.359
55,624
+0.02(+0.21%)
Oct 21, 2003
9.449
9.468
9.340
9.340
14,667
-0.23(-2.36%)
Oct 20, 2003
9.791
9.791
9.429
9.565
7,003
-0.29(-2.91%)
Oct 17, 2003
9.241
10.34
9.241
9.852
21,013
+0.62(+6.69%)
Oct 16, 2003
8.877
9.803
8.877
9.234
18,412
+0.08(+0.90%)
Oct 15, 2003
8.867
9.161
8.808
9.151
9,541
+0.33(+3.79%)
Oct 14, 2003
8.729
9.349
8.729
8.817
7,511
+0.05(+0.56%)
Oct 13, 2003
9.251
9.251
8.630
8.768
12,687
-0.12(-1.33%)
Oct 10, 2003
8.857
9.251
8.857
8.886
9,431
+0.19(+2.15%)
Oct 09, 2003
9.359
9.852
8.620
8.699
30,849
-0.91(-9.44%)
Oct 08, 2003
9.359
9.606
8.896
9.606
21,721
+0.25(+2.63%)
Oct 07, 2003
8.188
9.359
8.188
9.359
28,843
+0.99(+11.76%)
Oct 06, 2003
7.793
8.374
7.793
8.374
12,941
+0.48(+6.12%)
Oct 03, 2003
7.645
8.028
7.645
7.891
11,672
+0.26(+3.37%)
Oct 02, 2003
7.645
7.645
7.359
7.634
1,421
+0.27(+3.60%)
Oct 01, 2003
7.192
7.644
7.192
7.369
8,126
+0.14(+1.91%)
Sep 30, 2003
7.143
7.340
7.143
7.231
7,308
-0.11(-1.48%)
Sep 29, 2003
7.093
7.832
6.867
7.340
67,296
-0.25(-3.26%)
Sep 26, 2003
8.029
8.029
7.241
7.587
29,436
-0.43(-5.39%)
Sep 25, 2003
8.138
8.138
7.980
8.019
9,947
-0.10(-1.21%)
Sep 24, 2003
8.088
8.245
8.128
8.118
10,454
+0.03(+0.37%)
Sep 23, 2003
8.276
8.276
8.079
8.088
5,379
+0.05(+0.61%)
Sep 22, 2003
8.374
8.374
8.039
8.039
11,977
-0.15(-1.81%)
Sep 19, 2003
8.276
8.276
8.128
8.187
3,045
-0.06(-0.71%)
Sep 18, 2003
8.236
8.404
8.118
8.245
13,398
-0.02(-0.24%)
Sep 17, 2003
8.177
8.374
8.000
8.265
9,280
+0.28(+3.57%)
Sep 16, 2003
7.783
8.108
7.783
7.980
23,650
+0.01(+0.12%)
Sep 15, 2003
7.734
7.980
7.734
7.970
13,601
+0.09(+1.13%)
Sep 12, 2003
7.881
7.881
7.880
7.881
3,146
-0.09(-1.11%)
Sep 11, 2003
7.969
7.980
7.960
7.970
4,567
+0.09(+1.13%)
Sep 10, 2003
8.029
8.029
7.881
7.881
1,522
-0.24(-2.91%)
Sep 09, 2003
7.960
8.128
7.960
8.118
3,552
-0.01(-0.12%)
Sep 08, 2003
8.128
8.128
8.088
8.128
29,639
-0.03(-0.36%)
Sep 05, 2003
8.276
8.276
7.891
8.157
17,255
-0.12(-1.43%)
Sep 04, 2003
7.970
8.325
7.803
8.276
70,240
+0.46(+5.91%)
Sep 03, 2003
8.226
8.226
7.793
7.814
17,357
-0.27(-3.28%)
Sep 02, 2003
8.128
8.374
7.734
8.079
31,770
-0.17(-2.09%)
Aug 29, 2003
8.226
8.285
8.177
8.251
5,379
-0.10(-1.24%)
Aug 28, 2003
8.413
8.867
8.108
8.354
42,631
+0.19(+2.29%)
Aug 27, 2003
8.079
8.324
7.881
8.167
18,473
+0.03(+0.36%)
Aug 26, 2003
8.277
8.315
8.087
8.138
10,251
-0.14(-1.67%)
Aug 25, 2003
8.571
8.571
8.276
8.276
4,669
-0.26(-3.00%)
Aug 22, 2003
8.522
8.611
8.522
8.532
7,003
-0.04(-0.47%)
Aug 21, 2003
8.719
8.719
8.532
8.572
10,048
-0.14(-1.57%)
Aug 20, 2003
8.354
9.093
8.187
8.709
34,917
+0.43(+5.24%)
Aug 19, 2003
7.635
8.276
7.635
8.276
24,056
+0.79(+10.53%)
Aug 18, 2003
8.177
8.374
7.389
7.487
9,236
-0.61(-7.54%)
Aug 15, 2003
8.177
8.522
7.931
8.098
11,063
+0.34(+4.45%)
Aug 14, 2003
7.438
7.931
7.438
7.753
13,703
+0.52(+7.19%)
Aug 13, 2003
7.192
7.379
7.192
7.233
1,928
+0.09(+1.27%)
Aug 12, 2003
7.832
7.832
7.143
7.143
15,530
+0.04(+0.55%)
Aug 11, 2003
7.389
7.389
7.034
7.103
5,379
-0.10(-1.35%)
Aug 08, 2003
7.022
7.379
7.015
7.201
12,789
+0.19(+2.65%)
Aug 07, 2003
7.891
7.950
7.005
7.015
19,691
+0.04(+0.57%)
Aug 06, 2003
7.054
7.192
6.749
6.975
40,500
-0.20(-2.75%)
Aug 05, 2003
7.143
7.409
6.906
7.172
24,056
-0.07(-0.95%)
Aug 04, 2003
7.409
7.675
7.143
7.241
42,733
-0.64(-8.12%)
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
.