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 24, 2011
10.10
10.28
10.000
10.000
13,966
-0.24(-2.31%)
May 23, 2011
10.09
10.24
10.000
10.24
3,315
+0.16(+1.56%)
May 20, 2011
10.17
10.20
10.08
10.08
4,752
+0.05(+0.49%)
May 19, 2011
10.000
10.10
9.911
10.03
7,308
-0.07(-0.68%)
May 18, 2011
9.970
10.11
9.842
10.10
26,827
+0.23(+2.29%)
May 17, 2011
11.05
11.05
9.705
9.872
68,418
-1.21(-10.93%)
May 16, 2011
10.98
11.22
10.97
11.08
9,368
+0.01(+0.09%)
May 13, 2011
11.33
11.33
10.96
11.07
6,191
-0.21(-1.83%)
May 12, 2011
11.62
11.80
10.95
11.28
7,969
-0.30(-2.55%)
May 11, 2011
11.58
11.58
11.58
11.58
507
-0.10(-0.84%)
May 10, 2011
11.42
11.82
11.42
11.67
1,758
-0.15(-1.25%)
May 06, 2011
11.87
11.82
11.82
11.82
4,872
+0.00(+0.00%)
May 05, 2011
11.82
11.87
11.68
11.82
12,383
+0.03(+0.25%)
May 04, 2011
11.82
11.87
11.67
11.79
11,441
-0.10(-0.83%)
May 03, 2011
11.63
11.89
11.63
11.89
6,618
+0.17(+1.43%)
May 02, 2011
11.68
11.76
11.33
11.72
10,648
-0.05(-0.42%)
Apr 29, 2011
11.82
11.87
11.03
11.77
25,812
-0.11(-0.91%)
Apr 28, 2011
11.90
11.90
11.88
11.88
333
+0.06(+0.50%)
Apr 27, 2011
11.82
11.82
11.82
11.82
167
+0.00(+0.00%)
Apr 26, 2011
12.17
12.31
11.82
11.82
4,944
-0.68(-5.44%)
Apr 25, 2011
12.28
13.00
11.85
12.50
7,839
+0.68(+5.75%)
Apr 21, 2011
12.69
12.69
11.55
11.82
21,725
-1.49(-11.18%)
Apr 20, 2011
13.50
13.63
13.29
13.31
1,558
+0.01(+0.08%)
Apr 19, 2011
13.51
13.51
13.20
13.30
1,674
-0.39(-2.88%)
Apr 18, 2011
13.30
13.69
13.21
13.69
7,663
+0.40(+3.03%)
Apr 15, 2011
13.61
13.61
13.25
13.29
1,319
-0.36(-2.66%)
Apr 13, 2011
13.65
13.65
13.65
13.65
0
+0.28(+2.06%)
Apr 12, 2011
13.37
13.38
13.37
13.38
520
-0.23(-1.67%)
Apr 11, 2011
13.61
13.61
13.61
13.61
101
-0.03(-0.22%)
Apr 08, 2011
13.51
13.63
13.20
13.63
1,319
+0.05(+0.36%)
Apr 07, 2011
13.30
13.63
13.07
13.59
14,753
+0.29(+2.15%)
Apr 06, 2011
13.56
13.56
13.30
13.30
1,426
-0.41(-3.02%)
Apr 05, 2011
12.92
13.71
12.89
13.71
6,093
+0.41(+3.11%)
Apr 04, 2011
13.44
13.44
13.20
13.30
7,221
+0.10(+0.75%)
Apr 01, 2011
13.43
13.73
12.67
13.20
34,062
-0.33(-2.40%)
Mar 31, 2011
13.37
13.53
13.35
13.53
1,779
+0.13(+0.96%)
Mar 30, 2011
13.35
13.40
13.25
13.40
1,624
+0.10(+0.74%)
Mar 29, 2011
13.31
13.31
13.30
13.30
507
+0.00(+0.00%)
Mar 28, 2011
13.30
13.31
13.01
13.30
2,254
+0.00(+0.00%)
Mar 25, 2011
13.12
13.30
13.12
13.30
1,319
-0.12(-0.88%)
Mar 24, 2011
13.40
13.42
13.29
13.42
3,654
+0.12(+0.89%)
Mar 23, 2011
13.30
13.31
13.01
13.30
2,233
-0.08(-0.59%)
Mar 22, 2011
13.38
13.38
13.38
13.38
101
+0.08(+0.59%)
Mar 21, 2011
13.31
13.31
13.30
13.30
1,990
-0.14(-1.03%)
Mar 18, 2011
13.11
13.44
13.05
13.44
4,149
+0.13(+0.96%)
Mar 17, 2011
13.25
13.31
13.10
13.31
2,910
-0.17(-1.24%)
Mar 16, 2011
13.30
13.50
13.25
13.48
761
+0.18(+1.33%)
Mar 15, 2011
13.13
13.30
12.96
13.30
18,068
-0.11(-0.81%)
Mar 14, 2011
13.40
13.50
13.00
13.41
16,753
-0.01(-0.07%)
Mar 10, 2011
13.42
13.42
13.42
13.42
0
+0.12(+0.89%)
Mar 09, 2011
13.30
13.47
13.22
13.30
3,762
+0.04(+0.33%)
Mar 08, 2011
13.04
13.40
13.04
13.26
2,462
-0.24(-1.79%)
Mar 07, 2011
13.30
13.73
12.97
13.50
1,776
+0.03(+0.22%)
Mar 04, 2011
13.58
13.71
13.31
13.47
2,512
+0.28(+2.09%)
Mar 03, 2011
12.98
13.60
12.98
13.19
5,967
-0.26(-1.91%)
Mar 02, 2011
13.26
14.13
13.09
13.45
26,851
-0.01(-0.07%)
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
.