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 31, 2019
5.005
5.162
4.985
4.995
7,612
-0.08(-1.55%)
May 30, 2019
5.221
5.221
5.074
5.074
1,907
-0.12(-2.39%)
May 28, 2019
5.198
5.198
5.198
0
+0.06(+1.21%)
May 24, 2019
5.271
5.271
5.054
5.136
9,845
-0.09(-1.64%)
May 23, 2019
5.212
5.271
5.212
5.221
19,132
+0.01(+0.26%)
May 22, 2019
5.208
5.208
5.208
126
+0.00(+0.00%)
May 21, 2019
5.208
5.208
5.208
5.208
297
+0.04(+0.70%)
May 20, 2019
5.171
5.203
5.171
5.172
5,786
-0.00(-0.01%)
May 17, 2019
5.212
5.220
5.173
5.173
1,421
-0.04(-0.74%)
May 16, 2019
5.241
5.241
5.211
5.211
619
+0.03(+0.49%)
May 15, 2019
5.221
5.221
5.186
5.186
3,166
+0.01(+0.27%)
May 14, 2019
5.241
5.241
5.134
5.172
4,384
-0.03(-0.57%)
May 13, 2019
5.182
5.224
5.182
5.202
11,185
+0.00(+0.00%)
May 09, 2019
5.202
5.202
5.202
0
+0.01(+0.15%)
May 08, 2019
5.194
5.194
5.194
5.194
592
+0.07(+1.39%)
May 07, 2019
5.103
5.135
5.103
5.123
2,621
+0.02(+0.39%)
May 06, 2019
5.129
5.177
5.103
5.103
1,274
-0.01(-0.11%)
May 03, 2019
5.143
5.241
5.109
5.109
2,537
-0.08(-1.50%)
May 02, 2019
5.221
5.222
5.170
5.187
8,841
+0.01(+0.29%)
May 01, 2019
5.173
5.173
5.172
5.172
1,628
-0.09(-1.69%)
Apr 30, 2019
5.300
5.320
5.261
5.261
2,758
+0.11(+2.07%)
Apr 29, 2019
5.159
5.159
5.154
5.154
789
-0.04(-0.72%)
Apr 26, 2019
5.194
5.194
5.162
5.192
1,319
-0.01(-0.26%)
Apr 25, 2019
5.205
5.205
5.205
5.205
262
+0.04(+0.83%)
Apr 24, 2019
5.202
5.241
5.162
5.162
2,650
-0.15(-2.78%)
Apr 23, 2019
5.143
5.310
5.143
5.310
3,642
+0.13(+2.57%)
Apr 22, 2019
5.177
5.177
5.177
5.177
208
-0.03(-0.66%)
Apr 18, 2019
5.143
5.212
5.133
5.212
2,639
+0.08(+1.54%)
Apr 17, 2019
5.153
5.172
5.133
5.133
2,375
-0.01(-0.25%)
Apr 16, 2019
5.251
5.251
5.146
5.146
1,283
-0.03(-0.51%)
Apr 15, 2019
5.182
5.182
5.123
5.172
2,586
-0.02(-0.38%)
Apr 12, 2019
5.123
5.192
5.123
5.192
1,624
+0.03(+0.57%)
Apr 11, 2019
5.123
5.162
5.123
5.162
3,263
+0.14(+2.74%)
Apr 10, 2019
5.186
5.186
5.024
5.024
9,036
-0.10(-1.92%)
Apr 09, 2019
5.074
5.300
5.064
5.123
23,911
-0.01(-0.19%)
Apr 08, 2019
5.024
5.222
5.015
5.133
32,868
+0.15(+2.96%)
Apr 05, 2019
5.030
5.030
4.985
4.985
1,522
-0.14(-2.69%)
Apr 04, 2019
5.064
5.409
5.064
5.123
4,705
+0.06(+1.17%)
Apr 03, 2019
4.985
5.064
4.985
5.064
312
+0.00(+0.00%)
Apr 02, 2019
5.054
5.064
4.985
5.064
1,068
+0.00(+0.00%)
Apr 01, 2019
5.064
5.064
4.985
5.064
1,864
+0.08(+1.58%)
Mar 29, 2019
4.985
5.015
4.985
4.985
4,872
+0.00(+0.00%)
Mar 28, 2019
4.999
5.010
4.985
4.985
2,674
-0.26(-4.89%)
Mar 27, 2019
4.985
5.241
4.985
5.241
9,378
+0.26(+5.24%)
Mar 26, 2019
4.980
4.980
4.980
4.980
8,039
+0.01(+0.10%)
Mar 25, 2019
5.084
5.295
4.955
4.975
15,948
-0.25(-4.71%)
Mar 22, 2019
5.246
5.246
5.145
5.221
913
+0.14(+2.70%)
Mar 21, 2019
5.093
5.231
5.084
5.084
830
-0.18(-3.37%)
Mar 20, 2019
5.178
5.405
5.153
5.261
31,938
+0.12(+2.38%)
Mar 19, 2019
4.827
5.192
4.827
5.139
13,751
+0.31(+6.47%)
Mar 18, 2019
4.771
4.826
4.729
4.826
6,449
+0.05(+1.01%)
Mar 15, 2019
4.877
4.896
4.729
4.778
15,631
-0.15(-3.00%)
Mar 14, 2019
4.926
4.926
4.926
4.926
166
+0.00(+0.00%)
Mar 13, 2019
4.926
4.926
4.926
4.926
244
+0.00(+0.00%)
Mar 12, 2019
4.911
4.926
4.911
4.926
2,341
+0.06(+1.33%)
Mar 11, 2019
4.926
4.926
4.862
4.862
1,487
+0.02(+0.50%)
Mar 08, 2019
4.867
4.926
4.837
4.837
1,319
-0.09(-1.80%)
Mar 07, 2019
4.926
4.926
4.780
4.926
7,351
+0.10(+2.04%)
Mar 06, 2019
4.827
4.827
4.827
4.827
242
+0.02(+0.41%)
Mar 05, 2019
4.808
4.808
4.808
42
+0.00(+0.00%)
Mar 04, 2019
4.784
4.808
4.784
4.808
8,542
+0.02(+0.41%)
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
.