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 (%)
May 29, 2015
3.015
3.281
2.956
2.965
236,752
-0.08(-2.59%)
May 28, 2015
2.906
3.054
2.906
3.044
81,356
+0.12(+4.04%)
May 27, 2015
2.916
2.946
2.857
2.926
28,338
+0.00(+0.00%)
May 26, 2015
2.956
2.956
2.798
2.926
74,330
-0.01(-0.34%)
May 22, 2015
2.985
2.936
2.936
2.936
82,928
-0.04(-1.32%)
May 21, 2015
2.936
2.985
2.896
2.975
52,562
+0.10(+3.42%)
May 20, 2015
2.985
2.985
2.847
2.877
43,445
-0.07(-2.34%)
May 19, 2015
2.827
2.965
2.778
2.946
58,265
+0.11(+3.82%)
May 18, 2015
3.015
3.044
2.837
2.837
133,011
-0.20(-6.49%)
May 15, 2015
2.709
3.103
2.709
3.034
462,388
+0.36(+13.65%)
May 14, 2015
2.611
2.699
2.490
2.670
128,749
+0.06(+2.26%)
May 13, 2015
2.522
2.611
2.512
2.611
83,337
+0.05(+1.92%)
May 12, 2015
2.502
2.601
2.473
2.561
50,008
+0.06(+2.36%)
May 11, 2015
2.473
2.561
2.414
2.502
172,503
+0.02(+0.79%)
May 08, 2015
2.640
2.640
2.473
2.483
150,291
-0.10(-3.82%)
May 07, 2015
2.640
2.680
2.564
2.581
122,067
-0.10(-3.68%)
May 06, 2015
2.956
2.995
2.601
2.680
506,988
-0.27(-9.03%)
May 05, 2015
3.005
3.034
2.768
2.946
949,292
-0.12(-3.86%)
May 04, 2015
2.661
3.281
2.660
3.064
1,802,870
+0.34(+12.68%)
May 01, 2015
2.611
2.827
2.522
2.719
120,835
+0.06(+2.22%)
Apr 30, 2015
2.749
2.768
2.552
2.660
116,749
-0.04(-1.46%)
Apr 29, 2015
2.827
2.904
2.621
2.699
175,534
-0.16(-5.52%)
Apr 28, 2015
2.709
2.985
2.640
2.857
395,862
+0.18(+6.62%)
Apr 27, 2015
2.739
2.827
2.611
2.680
145,066
-0.08(-2.86%)
Apr 24, 2015
2.808
2.827
2.719
2.759
61,819
-0.02(-0.71%)
Apr 23, 2015
2.709
2.808
2.709
2.778
40,300
+0.08(+2.92%)
Apr 22, 2015
2.749
2.749
2.670
2.699
37,418
+0.01(+0.37%)
Apr 21, 2015
2.857
2.906
2.670
2.690
62,750
-0.17(-5.86%)
Apr 20, 2015
2.709
2.857
2.650
2.857
138,198
+0.21(+7.81%)
Apr 17, 2015
2.571
2.703
2.571
2.650
65,464
+0.05(+1.89%)
Apr 16, 2015
2.631
2.709
2.601
2.601
86,341
-0.01(-0.38%)
Apr 15, 2015
2.532
2.690
2.532
2.611
57,919
+0.03(+1.14%)
Apr 14, 2015
2.722
2.729
2.542
2.581
101,225
-0.11(-4.03%)
Apr 13, 2015
2.680
2.837
2.611
2.690
159,914
+0.02(+0.74%)
Apr 10, 2015
3.222
3.409
2.670
2.670
968,102
-0.43(-13.97%)
Apr 09, 2015
2.601
3.103
2.601
3.103
827,361
+0.50(+19.32%)
Apr 08, 2015
2.542
2.640
2.542
2.601
117,390
+0.04(+1.54%)
Apr 07, 2015
2.512
2.611
2.493
2.561
85,189
+0.03(+1.17%)
Apr 06, 2015
2.414
2.532
2.364
2.532
99,921
+0.01(+0.39%)
Apr 02, 2015
2.374
2.522
2.522
2.522
77,041
+0.12(+4.92%)
Apr 01, 2015
2.305
2.424
2.295
2.404
103,250
+0.13(+5.63%)
Mar 31, 2015
2.266
2.315
2.266
2.276
45,985
-0.02(-0.86%)
Mar 30, 2015
2.266
2.335
2.266
2.295
98,423
+0.00(+0.00%)
Mar 27, 2015
2.275
2.305
2.266
2.295
26,591
+0.00(+0.00%)
Mar 26, 2015
2.384
2.384
2.266
2.295
149,683
-0.12(-4.90%)
Mar 25, 2015
2.414
2.453
2.404
2.414
74,194
+0.00(+0.00%)
Mar 24, 2015
2.473
2.522
2.394
2.414
91,596
-0.09(-3.54%)
Mar 23, 2015
2.433
2.502
2.384
2.502
207,596
+0.12(+4.96%)
Mar 20, 2015
2.759
2.874
2.384
2.384
343,196
-0.35(-12.95%)
Mar 19, 2015
2.680
2.759
2.640
2.739
104,373
+0.00(+0.00%)
Mar 18, 2015
2.690
2.739
2.611
2.739
33,200
+0.06(+2.21%)
Mar 17, 2015
2.739
2.808
2.640
2.680
150,629
+0.04(+1.49%)
Mar 16, 2015
2.502
2.877
2.479
2.640
631,791
+0.17(+6.77%)
Mar 13, 2015
2.404
2.493
2.394
2.473
50,545
+0.06(+2.45%)
Mar 12, 2015
2.493
2.502
2.374
2.414
29,595
-0.05(-2.00%)
Mar 11, 2015
2.473
2.502
2.414
2.463
15,843
-0.01(-0.40%)
Mar 10, 2015
2.433
2.502
2.414
2.473
34,225
-0.02(-0.79%)
Mar 09, 2015
2.394
2.493
2.394
2.493
20,399
+0.05(+2.02%)
Mar 06, 2015
2.463
2.463
2.315
2.443
89,880
-0.06(-2.36%)
Mar 05, 2015
2.493
2.517
2.463
2.502
27,141
+0.00(+0.00%)
Mar 04, 2015
2.483
2.601
2.463
2.502
28,954
+0.02(+0.79%)
Mar 03, 2015
2.414
2.493
2.414
2.483
28,390
+0.04(+1.61%)
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
.