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 (%)
Mar 31, 2021
4.483
4.532
4.443
4.443
7,791
+0.00(+0.00%)
Mar 30, 2021
4.542
4.719
4.443
4.443
17,608
-0.03(-0.66%)
Mar 29, 2021
4.463
4.542
4.404
4.473
6,721
+0.02(+0.44%)
Mar 26, 2021
4.591
4.611
4.433
4.453
2,436
+0.02(+0.44%)
Mar 25, 2021
4.345
4.453
4.288
4.433
7,637
+0.10(+2.27%)
Mar 24, 2021
4.680
4.680
4.335
4.335
15,683
-0.28(-5.98%)
Mar 23, 2021
4.680
4.926
4.581
4.611
22,161
-0.07(-1.47%)
Mar 22, 2021
4.847
4.847
4.680
4.680
9,041
-0.13(-2.66%)
Mar 19, 2021
4.837
4.837
4.683
4.808
6,496
+0.02(+0.41%)
Mar 18, 2021
4.778
4.887
4.729
4.788
12,635
+0.05(+1.04%)
Mar 17, 2021
4.640
4.877
4.611
4.739
18,770
+0.16(+3.44%)
Mar 16, 2021
4.542
4.749
4.483
4.581
34,332
+0.04(+0.87%)
Mar 15, 2021
4.355
4.571
4.335
4.542
12,564
+0.17(+3.83%)
Mar 12, 2021
4.345
4.483
4.295
4.374
38,672
-0.16(-3.48%)
Mar 11, 2021
4.414
4.552
4.335
4.532
33,845
+0.19(+4.31%)
Mar 10, 2021
4.256
4.473
4.256
4.345
15,330
+0.01(+0.23%)
Mar 09, 2021
4.276
4.463
4.207
4.335
16,320
+0.09(+2.09%)
Mar 08, 2021
4.355
4.423
4.207
4.246
16,180
-0.04(-0.92%)
Mar 05, 2021
4.305
4.414
4.004
4.286
55,116
-0.02(-0.46%)
Mar 04, 2021
4.542
4.552
4.148
4.305
53,479
-0.33(-7.02%)
Mar 03, 2021
4.699
4.827
4.542
4.630
10,749
-0.08(-1.67%)
Mar 02, 2021
4.857
4.877
4.685
4.709
21,512
-0.12(-2.45%)
Mar 01, 2021
4.561
4.995
4.512
4.827
60,847
+0.31(+6.75%)
Feb 26, 2021
4.729
4.729
4.286
4.522
52,680
-0.27(-5.56%)
Feb 25, 2021
5.113
5.118
4.788
4.788
27,086
-0.25(-4.89%)
Feb 24, 2021
4.749
5.162
4.749
5.034
29,175
+0.20(+4.07%)
Feb 23, 2021
5.093
5.241
4.768
4.837
46,780
-0.46(-8.74%)
Feb 22, 2021
5.645
5.645
5.221
5.300
45,710
-0.36(-6.43%)
Feb 19, 2021
5.872
6.010
5.635
5.665
37,251
-0.21(-3.52%)
Feb 18, 2021
6.069
6.268
5.704
5.872
102,074
-0.08(-1.32%)
Feb 17, 2021
5.271
6.073
5.271
5.951
316,677
+0.63(+11.85%)
Feb 16, 2021
5.044
5.330
5.025
5.320
43,322
+0.28(+5.47%)
Feb 12, 2021
5.074
5.138
5.044
5.044
19,285
-0.01(-0.19%)
Feb 11, 2021
5.034
5.172
5.024
5.054
19,359
+0.03(+0.59%)
Feb 10, 2021
5.182
5.190
5.024
5.024
56,111
-0.16(-3.04%)
Feb 09, 2021
5.113
5.379
5.044
5.182
51,135
+0.12(+2.33%)
Feb 08, 2021
5.123
5.123
4.995
5.064
32,609
+0.08(+1.58%)
Feb 05, 2021
4.926
5.074
4.827
4.985
77,548
+0.16(+3.27%)
Feb 04, 2021
4.758
4.995
4.754
4.827
131,601
+0.12(+2.51%)
Feb 03, 2021
4.630
4.739
4.552
4.709
70,223
+0.21(+4.60%)
Feb 02, 2021
4.355
4.532
4.355
4.502
68,291
+0.15(+3.39%)
Feb 01, 2021
4.355
4.394
4.226
4.355
37,720
-0.01(-0.23%)
Jan 29, 2021
4.295
4.433
4.295
4.364
27,812
+0.06(+1.37%)
Jan 28, 2021
4.295
4.463
4.286
4.305
34,701
+0.00(+0.00%)
Jan 27, 2021
4.443
4.492
4.276
4.305
41,018
-0.22(-4.79%)
Jan 26, 2021
4.552
4.601
4.483
4.522
28,084
-0.11(-2.34%)
Jan 25, 2021
4.689
4.783
4.443
4.630
36,681
-0.07(-1.47%)
Jan 22, 2021
4.473
4.818
4.443
4.699
88,409
+0.18(+3.92%)
Jan 21, 2021
4.502
4.522
4.335
4.522
66,895
+0.03(+0.66%)
Jan 20, 2021
4.571
4.591
4.414
4.492
38,818
-0.01(-0.22%)
Jan 19, 2021
4.532
4.630
4.433
4.502
51,215
+0.03(+0.66%)
Jan 15, 2021
4.468
4.670
4.443
4.473
119,063
+0.04(+0.89%)
Jan 14, 2021
4.384
4.532
4.383
4.433
126,229
+0.05(+1.12%)
Jan 13, 2021
4.453
4.453
4.289
4.384
72,507
+0.01(+0.23%)
Jan 12, 2021
4.433
4.433
4.308
4.374
54,824
+0.01(+0.23%)
Jan 11, 2021
4.355
4.423
4.276
4.364
44,469
-0.08(-1.77%)
Jan 08, 2021
4.522
4.551
4.380
4.443
35,830
+0.04(+0.89%)
Jan 07, 2021
4.640
4.640
4.340
4.404
162,268
-0.57(-11.49%)
Jan 06, 2021
4.315
4.975
4.236
4.975
354,044
+0.61(+14.00%)
Jan 05, 2021
4.305
4.423
4.305
4.364
29,472
-0.01(-0.23%)
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
.