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 (%)
Nov 30, 2011
6.148
6.148
5.774
6.019
4,567
+0.04(+0.66%)
Nov 29, 2011
6.000
6.049
5.813
5.980
5,785
-0.13(-2.10%)
Nov 28, 2011
5.665
6.108
5.566
6.108
15,814
+0.44(+7.83%)
Nov 25, 2011
6.010
6.010
5.665
5.665
5,988
-0.25(-4.17%)
Nov 23, 2011
5.921
6.000
5.773
5.911
4,090
+0.00(+0.00%)
Nov 22, 2011
5.596
6.069
5.566
5.911
5,978
+0.30(+5.26%)
Nov 21, 2011
5.655
5.675
5.172
5.616
21,150
-0.01(-0.18%)
Nov 18, 2011
5.202
5.635
5.202
5.625
2,309
+0.50(+9.81%)
Nov 17, 2011
5.419
5.606
5.123
5.123
6,902
-0.30(-5.45%)
Nov 16, 2011
5.221
5.419
5.192
5.419
3,857
-0.16(-2.83%)
Nov 15, 2011
5.359
5.665
5.359
5.576
583
+0.31(+5.79%)
Nov 14, 2011
5.281
5.369
4.985
5.271
3,263
+0.00(+0.00%)
Nov 11, 2011
5.340
5.635
5.271
5.271
6,482
+0.00(+0.00%)
Nov 10, 2011
5.350
5.369
5.044
5.271
1,796
+0.05(+1.04%)
Nov 09, 2011
5.172
5.359
5.024
5.217
13,020
-0.14(-2.67%)
Nov 08, 2011
5.048
5.369
5.044
5.359
7,003
+0.32(+6.25%)
Nov 07, 2011
5.133
5.290
4.926
5.044
15,741
+0.21(+4.28%)
Nov 04, 2011
6.128
6.128
4.837
4.837
38,077
-1.30(-21.19%)
Nov 03, 2011
6.354
6.354
6.029
6.138
10,116
+0.01(+0.16%)
Nov 02, 2011
6.079
6.197
6.049
6.128
2,011
+0.02(+0.32%)
Nov 01, 2011
6.069
6.226
6.010
6.108
10,860
-0.77(-11.17%)
Oct 31, 2011
7.024
7.024
6.581
6.877
1,675
+0.02(+0.29%)
Oct 28, 2011
6.660
7.054
6.256
6.857
11,601
+0.40(+6.26%)
Oct 27, 2011
6.522
6.532
6.010
6.453
7,557
+0.00(+0.00%)
Oct 26, 2011
6.423
6.551
6.404
6.453
2,630
-0.10(-1.50%)
Oct 25, 2011
6.551
6.569
6.551
6.551
913
+0.00(+0.00%)
Oct 24, 2011
6.463
6.551
6.453
6.551
2,030
-0.14(-2.06%)
Oct 21, 2011
6.778
6.778
6.689
6.689
507
+0.29(+4.46%)
Oct 20, 2011
6.443
6.522
6.384
6.404
4,567
-0.20(-2.99%)
Oct 18, 2011
6.758
6.601
6.601
6.601
4,060
-0.16(-2.33%)
Oct 14, 2011
6.118
6.758
6.758
6.758
2,030
-0.05(-0.72%)
Oct 11, 2011
6.660
6.808
6.808
6.808
2,334
+0.65(+10.56%)
Oct 10, 2011
6.157
6.157
6.157
6.157
101
-0.13(-2.04%)
Oct 07, 2011
6.364
6.374
6.256
6.285
4,567
-0.04(-0.62%)
Oct 06, 2011
6.305
6.749
6.280
6.325
10,388
-0.08(-1.23%)
Oct 05, 2011
6.295
6.404
6.295
6.404
363
+0.00(+0.00%)
Oct 03, 2011
6.404
6.404
6.404
6.404
0
+0.00(+0.00%)
Sep 30, 2011
6.354
6.886
6.157
6.404
9,340
+0.05(+0.78%)
Sep 29, 2011
6.428
7.152
6.207
6.354
2,755
+0.05(+0.78%)
Sep 28, 2011
6.455
6.886
6.108
6.305
29,571
+0.03(+0.47%)
Sep 27, 2011
6.995
7.478
6.207
6.276
8,493
+0.16(+2.58%)
Sep 26, 2011
6.483
6.483
6.118
6.118
482
-0.36(-5.62%)
Sep 23, 2011
6.483
6.483
6.483
6.483
304
+0.00(+0.00%)
Sep 22, 2011
6.483
6.483
6.483
6.483
1,116
-0.02(-0.30%)
Sep 21, 2011
6.522
6.522
6.483
6.502
406
+0.02(+0.30%)
Sep 20, 2011
6.542
6.871
6.483
6.483
1,116
-0.02(-0.30%)
Sep 19, 2011
6.502
6.571
6.502
6.502
984
-0.15(-2.22%)
Sep 16, 2011
6.601
6.699
6.601
6.650
2,343
+0.05(+0.75%)
Sep 15, 2011
6.483
6.729
6.483
6.601
3,329
-0.14(-2.05%)
Sep 14, 2011
7.054
7.054
6.601
6.739
1,388
+0.11(+1.71%)
Sep 13, 2011
6.936
7.192
6.625
6.625
4,913
-0.31(-4.47%)
Sep 12, 2011
7.133
7.133
6.926
6.936
1,875
-0.24(-3.30%)
Sep 09, 2011
6.896
7.458
6.896
7.172
1,522
+0.21(+2.97%)
Sep 08, 2011
6.955
6.970
6.955
6.965
507
-0.34(-4.72%)
Sep 07, 2011
7.152
7.399
7.143
7.310
3,758
+0.14(+1.92%)
Sep 06, 2011
7.143
7.172
7.143
7.172
1,218
+0.03(+0.41%)
Sep 02, 2011
7.231
7.231
7.143
7.143
1,116
-0.04(-0.49%)
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
.