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, 2008
8.374
9.507
8.364
9.064
28,831
+0.79(+9.52%)
Oct 30, 2008
8.374
8.374
7.684
8.276
3,901
-0.07(-0.83%)
Oct 29, 2008
8.128
8.374
8.128
8.345
42,889
+0.36(+4.57%)
Oct 28, 2008
8.374
8.374
7.783
7.980
11,841
-0.39(-4.71%)
Oct 27, 2008
8.374
8.374
8.374
8.374
1,015
-0.30(-3.41%)
Oct 24, 2008
8.364
8.670
7.694
8.670
5,871
-0.20(-2.22%)
Oct 23, 2008
8.699
8.867
8.620
8.867
8,323
+0.16(+1.78%)
Oct 22, 2008
8.711
8.711
8.711
8.711
101
-0.15(-1.64%)
Oct 21, 2008
8.837
9.359
8.769
8.857
1,948
+0.13(+1.47%)
Oct 20, 2008
8.847
9.458
8.719
8.729
12,058
+0.00(+0.00%)
Oct 17, 2008
9.349
9.359
8.729
8.729
1,327
-0.38(-4.22%)
Oct 16, 2008
9.113
9.113
9.113
9.113
406
-0.24(-2.53%)
Oct 15, 2008
8.867
9.349
8.867
9.349
507
-0.01(-0.11%)
Oct 14, 2008
9.359
9.359
9.359
9.359
1,827
-0.48(-4.90%)
Oct 13, 2008
8.857
9.940
8.664
9.842
730
+0.54(+5.83%)
Oct 10, 2008
8.965
9.458
8.965
9.300
7,803
+0.42(+4.77%)
Oct 09, 2008
9.743
9.743
8.877
8.877
2,498
-0.82(-8.43%)
Oct 08, 2008
8.443
9.694
8.443
9.694
7,628
+0.33(+3.58%)
Oct 07, 2008
9.369
9.842
9.349
9.359
16,860
-0.34(-3.55%)
Oct 06, 2008
10.69
10.69
9.665
9.704
20,737
-0.99(-9.22%)
Oct 03, 2008
10.67
10.69
10.67
10.69
1,624
-1.13(-9.58%)
Oct 02, 2008
11.32
11.82
11.32
11.82
456
+0.00(+0.04%)
Oct 01, 2008
11.43
11.82
11.43
11.82
609
+0.36(+3.14%)
Sep 30, 2008
11.97
11.97
10.55
11.46
18,169
-0.27(-2.27%)
Sep 29, 2008
11.72
12.30
11.72
11.72
5,684
-0.20(-1.65%)
Sep 26, 2008
11.93
12.22
11.92
11.92
3,248
-0.54(-4.35%)
Sep 25, 2008
12.45
12.46
12.45
12.46
918
-0.10(-0.78%)
Sep 24, 2008
12.56
12.56
12.56
12.56
2,030
+0.25(+2.00%)
Sep 23, 2008
12.31
12.80
12.31
12.31
4,181
+0.24(+1.96%)
Sep 22, 2008
12.07
12.08
12.07
12.08
203
+0.01(+0.08%)
Sep 19, 2008
12.06
12.07
11.92
12.07
16,026
+0.29(+2.42%)
Sep 18, 2008
12.45
12.81
11.78
11.78
19,079
-0.95(-7.43%)
Sep 17, 2008
12.41
12.73
12.41
12.73
2,590
-0.46(-3.51%)
Sep 16, 2008
12.51
13.19
12.31
13.19
1,223
+0.63(+5.02%)
Sep 15, 2008
12.66
12.96
12.46
12.56
6,182
-0.25(-1.92%)
Sep 12, 2008
13.13
13.91
12.81
12.81
2,328
-0.26(-1.96%)
Sep 11, 2008
13.60
13.60
12.42
13.06
31,051
-0.63(-4.60%)
Sep 10, 2008
13.79
13.82
13.69
13.69
2,546
-0.10(-0.71%)
Sep 09, 2008
13.79
13.79
13.79
13.79
4,060
-0.44(-3.11%)
Sep 08, 2008
14.24
14.24
14.24
14.24
203
+0.01(+0.07%)
Sep 04, 2008
13.79
14.23
14.23
14.23
8,221
+0.20(+1.40%)
Sep 02, 2008
13.84
14.03
14.03
14.03
710
+0.42(+3.06%)
Aug 29, 2008
13.79
13.79
13.61
13.61
1,218
-0.23(-1.66%)
Aug 28, 2008
13.87
13.87
13.78
13.84
2,060
-0.10(-0.71%)
Aug 27, 2008
13.99
13.99
13.94
13.94
4,161
-0.04(-0.28%)
Aug 26, 2008
14.08
14.23
13.98
13.98
3,248
+0.11(+0.78%)
Aug 25, 2008
13.64
13.97
13.62
13.87
812
-0.31(-2.15%)
Aug 20, 2008
13.71
14.18
14.18
14.18
2,842
-0.27(-1.84%)
Aug 18, 2008
14.44
14.44
14.44
14.44
0
+0.22(+1.52%)
Aug 15, 2008
13.34
14.24
13.34
14.23
6,069
+0.89(+6.65%)
Aug 14, 2008
13.89
14.32
13.30
13.34
13,287
-0.45(-3.29%)
Aug 13, 2008
13.84
13.84
13.79
13.79
2,968
-0.05(-0.36%)
Aug 12, 2008
14.01
14.04
13.84
13.84
1,271
-0.20(-1.40%)
Aug 11, 2008
13.80
14.19
13.79
14.04
2,466
+0.05(+0.35%)
Aug 08, 2008
13.99
13.99
13.99
13.99
101
-0.17(-1.18%)
Aug 07, 2008
14.16
14.16
14.16
14.16
203
-0.03(-0.21%)
Aug 06, 2008
13.80
14.19
13.80
14.19
982
+0.25(+1.77%)
Aug 05, 2008
13.94
14.49
13.94
13.94
967
+0.00(+0.00%)
Aug 04, 2008
14.19
14.19
13.79
13.94
4,466
-0.34(-2.41%)
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
.