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 (%)
Feb 29, 2008
15.91
15.91
14.99
15.66
20,190
-0.14(-0.87%)
Feb 28, 2008
15.76
15.82
15.76
15.80
2,334
-0.01(-0.06%)
Feb 27, 2008
15.76
15.81
15.73
15.81
6,679
+0.00(+0.00%)
Feb 26, 2008
15.77
15.82
15.62
15.81
3,075
+0.05(+0.31%)
Feb 25, 2008
15.75
15.82
15.52
15.76
25,297
+0.09(+0.57%)
Feb 22, 2008
15.70
15.76
15.67
15.67
2,042
+0.11(+0.70%)
Feb 21, 2008
15.38
15.67
15.27
15.57
8,314
-0.05(-0.32%)
Feb 20, 2008
15.07
15.62
15.07
15.62
4,421
+0.16(+1.02%)
Feb 19, 2008
14.92
15.57
14.05
15.46
19,037
+0.91(+6.23%)
Feb 18, 2008
14.86
15.25
14.54
14.55
1,522
+0.00(+0.00%)
Feb 15, 2008
14.86
15.25
14.54
14.55
1,522
-0.73(-4.77%)
Feb 14, 2008
14.49
15.37
14.49
15.28
2,943
+0.33(+2.17%)
Feb 13, 2008
15.75
15.76
14.83
14.96
2,537
-0.80(-5.07%)
Feb 12, 2008
15.65
15.76
15.58
15.75
23,821
+0.18(+1.14%)
Feb 11, 2008
15.53
15.65
14.75
15.58
5,281
+0.03(+0.19%)
Feb 08, 2008
14.97
15.56
14.97
15.55
5,584
+0.36(+2.40%)
Feb 07, 2008
14.93
15.51
14.75
15.18
30,319
-0.32(-2.03%)
Feb 06, 2008
15.42
15.50
15.20
15.50
1,598
-0.26(-1.63%)
Feb 05, 2008
15.76
15.82
15.57
15.75
3,890
-0.01(-0.06%)
Feb 04, 2008
15.24
15.86
15.24
15.76
8,062
+0.36(+2.37%)
Feb 01, 2008
15.34
15.40
15.13
15.40
3,059
+0.04(+0.26%)
Jan 31, 2008
14.50
15.37
14.50
15.36
112,901
-0.10(-0.64%)
Jan 30, 2008
15.14
15.84
14.53
15.46
4,770
-0.69(-4.27%)
Jan 29, 2008
16.25
16.26
15.62
16.15
3,986
+0.00(+0.00%)
Jan 28, 2008
15.41
16.23
15.41
16.15
1,877
+0.33(+2.05%)
Jan 25, 2008
16.29
16.29
15.82
15.82
2,514
-0.33(-2.07%)
Jan 24, 2008
14.78
16.50
14.72
16.16
11,026
+1.68(+11.64%)
Jan 23, 2008
14.78
14.78
14.04
14.47
20,283
-0.80(-5.23%)
Jan 22, 2008
15.76
15.76
15.12
15.27
5,963
-1.33(-8.01%)
Jan 21, 2008
16.34
16.73
16.20
16.60
6,306
+0.00(+0.00%)
Jan 18, 2008
16.34
16.73
16.20
16.60
6,306
+0.25(+1.51%)
Jan 17, 2008
16.69
16.69
16.35
16.35
2,077
-0.15(-0.90%)
Jan 16, 2008
16.63
16.75
16.50
16.50
22,127
-0.06(-0.36%)
Jan 15, 2008
16.28
16.65
15.70
16.56
6,458
-0.18(-1.06%)
Jan 14, 2008
16.70
16.75
15.48
16.74
7,612
+0.18(+1.07%)
Jan 11, 2008
16.46
16.76
16.30
16.56
28,679
-0.19(-1.12%)
Jan 10, 2008
16.44
16.75
15.96
16.75
13,495
-0.20(-1.16%)
Jan 09, 2008
16.60
16.95
16.60
16.95
19,828
+0.10(+0.58%)
Jan 08, 2008
16.66
16.97
16.65
16.85
6,620
+0.21(+1.24%)
Jan 07, 2008
17.01
17.01
16.64
16.64
4,038
+0.09(+0.54%)
Jan 04, 2008
17.24
17.24
16.45
16.55
1,674
-0.69(-4.00%)
Jan 03, 2008
17.24
17.24
17.23
17.24
2,918
+0.00(+0.00%)
Jan 02, 2008
17.14
17.24
16.25
17.24
23,204
+0.12(+0.69%)
Jan 01, 2008
16.85
17.50
15.77
17.12
14,743
+0.00(+0.00%)
Dec 31, 2007
16.85
17.50
15.77
17.12
14,743
+0.48(+2.90%)
Dec 28, 2007
14.79
16.83
14.79
16.64
3,784
+0.38(+2.36%)
Dec 27, 2007
15.76
16.26
15.76
16.26
1,116
+0.79(+5.10%)
Dec 26, 2007
14.58
15.76
14.58
15.47
1,274
+1.18(+8.28%)
Dec 24, 2007
14.63
14.64
14.29
14.29
4,574
-0.78(-5.17%)
Dec 21, 2007
14.78
15.06
14.09
15.06
1,964
+0.29(+1.93%)
Dec 20, 2007
14.90
14.92
14.78
14.78
2,299
-0.10(-0.66%)
Dec 19, 2007
15.02
15.76
13.32
14.88
4,090
-0.49(-3.21%)
Dec 18, 2007
15.76
15.76
15.37
15.37
4,318
-0.41(-2.62%)
Dec 17, 2007
16.58
16.58
15.78
15.78
12,081
-1.35(-7.88%)
Dec 14, 2007
16.75
17.13
16.75
17.13
294
+0.34(+1.99%)
Dec 13, 2007
16.97
16.97
16.80
16.80
999
-0.05(-0.29%)
Dec 12, 2007
16.15
17.12
16.15
16.85
2,782
+0.30(+1.79%)
Dec 11, 2007
16.96
17.73
16.51
16.55
1,827
-0.76(-4.38%)
Dec 10, 2007
17.34
17.49
16.99
17.31
3,691
-0.03(-0.17%)
Dec 07, 2007
17.41
17.63
17.34
17.34
1,461
+0.10(+0.57%)
Dec 06, 2007
16.22
17.66
16.22
17.24
1,766
+0.69(+4.17%)
Dec 05, 2007
16.05
17.87
15.86
16.55
7,308
+0.15(+0.90%)
Dec 04, 2007
16.99
17.01
16.40
16.40
849
-0.97(-5.56%)
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
.