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 28, 2014
4.975
5.103
4.975
5.103
6,077
+0.18(+3.60%)
Feb 27, 2014
5.123
5.221
4.729
4.926
48,017
-0.29(-5.48%)
Feb 26, 2014
5.127
5.468
5.127
5.212
20,579
-0.06(-1.12%)
Feb 25, 2014
5.419
5.419
5.271
5.271
5,180
-0.10(-1.83%)
Feb 24, 2014
5.369
5.419
5.369
5.369
1,228
-0.05(-0.91%)
Feb 21, 2014
5.527
5.566
5.419
5.419
4,176
-0.10(-1.79%)
Feb 20, 2014
5.478
5.517
5.419
5.517
6,633
+0.09(+1.63%)
Feb 19, 2014
5.448
5.537
5.419
5.428
9,693
-0.02(-0.36%)
Feb 18, 2014
5.537
5.655
5.409
5.448
6,652
+0.04(+0.73%)
Feb 14, 2014
5.320
5.409
5.409
5.409
913
+0.08(+1.55%)
Feb 13, 2014
5.330
5.330
5.246
5.326
2,237
+0.04(+0.67%)
Feb 12, 2014
5.399
5.576
5.192
5.290
21,003
+0.12(+2.29%)
Feb 11, 2014
5.192
5.330
5.172
5.172
2,486
+0.00(+0.00%)
Feb 10, 2014
5.172
5.172
5.172
5.172
101
-0.05(-0.94%)
Feb 06, 2014
5.389
5.221
5.221
5.221
3,451
-0.12(-2.21%)
Feb 05, 2014
5.340
5.340
5.340
5.340
101
-0.06(-1.10%)
Feb 04, 2014
5.399
5.399
5.399
5.399
121
+0.18(+3.40%)
Feb 03, 2014
5.123
5.231
4.906
5.221
142,915
+0.21(+4.12%)
Jan 31, 2014
5.123
5.123
5.015
5.015
812
-0.20(-3.92%)
Jan 30, 2014
5.221
5.221
5.113
5.219
812
-0.04(-0.79%)
Jan 29, 2014
5.261
5.261
5.261
5.261
101
-0.02(-0.37%)
Jan 28, 2014
5.379
5.379
5.212
5.281
6,207
-0.23(-4.14%)
Jan 27, 2014
5.172
5.509
5.153
5.509
3,304
+0.34(+6.51%)
Jan 24, 2014
5.212
5.369
5.113
5.172
2,334
-0.11(-2.05%)
Jan 23, 2014
5.369
5.734
5.271
5.281
4,631
+0.11(+2.10%)
Jan 22, 2014
5.468
5.566
5.093
5.172
9,665
-0.30(-5.41%)
Jan 21, 2014
5.044
5.675
5.044
5.468
19,104
+0.06(+1.02%)
Jan 17, 2014
5.419
5.413
5.413
5.413
8,627
+0.04(+0.81%)
Jan 16, 2014
5.635
5.635
5.359
5.369
2,639
-0.33(-5.87%)
Jan 15, 2014
5.783
5.832
5.704
5.704
2,750
+0.04(+0.70%)
Jan 14, 2014
5.497
5.901
5.497
5.665
8,605
+0.07(+1.23%)
Jan 13, 2014
5.616
5.616
5.379
5.596
3,051
+0.13(+2.34%)
Jan 10, 2014
5.320
5.616
5.320
5.468
446
-0.06(-1.07%)
Jan 09, 2014
5.064
5.566
5.064
5.527
1,655
+0.22(+4.08%)
Jan 08, 2014
5.281
5.389
5.034
5.310
8,692
-0.02(-0.46%)
Jan 07, 2014
5.487
5.522
5.300
5.335
42,562
-0.23(-4.16%)
Jan 06, 2014
4.985
5.586
4.858
5.566
10,442
+0.64(+13.00%)
Jan 03, 2014
5.015
5.015
4.877
4.926
2,213
-0.03(-0.60%)
Jan 02, 2014
4.788
5.017
4.778
4.955
5,071
+0.08(+1.62%)
Dec 31, 2013
4.867
4.877
4.877
4.877
13,601
-0.01(-0.20%)
Dec 30, 2013
4.887
4.896
4.788
4.887
5,515
+0.06(+1.22%)
Dec 27, 2013
4.906
4.906
4.827
4.827
15,458
-0.08(-1.61%)
Dec 26, 2013
4.975
4.975
4.788
4.906
3,293
-0.01(-0.20%)
Dec 24, 2013
4.867
5.050
4.798
4.916
13,793
+0.05(+1.01%)
Dec 23, 2013
4.808
5.103
4.729
4.867
19,797
+0.16(+3.35%)
Dec 20, 2013
4.778
4.906
4.709
4.709
54,017
-0.17(-3.43%)
Dec 19, 2013
4.827
4.887
4.818
4.877
7,198
-0.05(-1.00%)
Dec 18, 2013
4.946
5.113
4.926
4.926
6,912
-0.05(-0.99%)
Dec 17, 2013
4.965
5.162
4.866
4.975
21,555
+0.16(+3.27%)
Dec 16, 2013
5.000
5.133
4.818
4.818
10,516
-0.25(-4.96%)
Dec 13, 2013
4.946
5.143
4.926
5.069
14,003
+0.08(+1.68%)
Dec 12, 2013
4.995
5.153
4.926
4.985
20,661
+0.01(+0.20%)
Dec 11, 2013
5.162
5.162
4.975
4.975
8,104
-0.01(-0.20%)
Dec 10, 2013
5.044
5.074
4.946
4.985
24,563
+0.00(+0.00%)
Dec 09, 2013
4.995
5.284
4.975
4.985
9,776
-0.02(-0.39%)
Dec 06, 2013
5.015
5.034
4.936
5.005
0
-0.06(-1.17%)
Dec 05, 2013
5.069
5.084
4.877
5.064
0
+0.04(+0.78%)
Dec 04, 2013
5.034
5.103
4.985
5.024
0
-0.23(-4.32%)
Dec 03, 2013
5.379
5.379
5.172
5.251
0
-0.18(-3.27%)
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
.