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 (%)
Jul 31, 2003
8.423
8.719
7.970
8.522
19,488
+0.44(+5.49%)
Jul 30, 2003
8.768
8.965
8.039
8.079
14,413
-0.53(-6.18%)
Jul 29, 2003
9.054
9.054
8.502
8.611
24,766
-0.29(-3.31%)
Jul 28, 2003
7.881
9.359
7.586
8.905
80,492
+1.11(+14.27%)
Jul 25, 2003
7.970
7.970
7.310
7.793
45,372
+0.14(+1.80%)
Jul 24, 2003
7.970
8.620
7.645
7.655
166,466
-0.19(-2.39%)
Jul 23, 2003
5.813
7.842
5.744
7.842
169,511
+2.29(+41.31%)
Jul 22, 2003
5.715
5.715
5.517
5.550
6,496
-0.07(-1.18%)
Jul 21, 2003
5.714
5.714
5.221
5.616
7,917
-0.05(-0.87%)
Jul 18, 2003
5.240
5.665
5.240
5.665
5,988
+0.48(+9.32%)
Jul 17, 2003
5.182
5.763
5.172
5.182
9,236
-0.24(-4.36%)
Jul 16, 2003
5.714
5.714
5.212
5.419
7,105
-0.20(-3.49%)
Jul 15, 2003
5.379
5.694
5.369
5.615
6,902
+0.20(+3.62%)
Jul 14, 2003
5.793
5.793
5.231
5.419
9,541
+0.20(+3.77%)
Jul 11, 2003
5.527
5.763
4.827
5.221
34,612
-0.38(-6.85%)
Jul 10, 2003
5.990
5.990
5.517
5.606
3,248
-0.23(-3.89%)
Jul 09, 2003
5.419
6.226
5.419
5.832
17,560
+0.36(+6.57%)
Jul 08, 2003
4.876
5.921
4.876
5.473
20,402
+0.74(+15.71%)
Jul 07, 2003
4.532
4.926
4.532
4.730
9,947
+0.15(+3.25%)
Jul 03, 2003
4.591
4.847
4.581
4.581
6,293
+0.03(+0.65%)
Jul 02, 2003
4.404
4.680
4.552
4.552
1,218
+0.15(+3.36%)
Jul 01, 2003
5.024
5.468
4.138
4.404
39,383
-0.71(-13.87%)
Jun 30, 2003
5.901
5.901
5.113
5.113
51,259
-0.30(-5.53%)
Jun 27, 2003
5.428
5.429
5.399
5.413
7,105
-0.02(-0.31%)
Jun 26, 2003
5.379
5.429
5.379
5.429
4,060
+0.01(+0.20%)
Jun 25, 2003
5.123
5.419
5.123
5.419
19,285
+0.40(+8.06%)
Jun 24, 2003
5.005
5.015
5.005
5.015
1,522
+0.00(+0.00%)
Jun 23, 2003
5.015
5.123
5.015
5.015
4,669
-0.10(-1.93%)
Jun 20, 2003
4.975
5.113
4.975
5.113
1,116
+0.14(+2.77%)
Jun 19, 2003
5.034
5.172
4.975
4.975
3,552
-0.06(-1.17%)
Jun 18, 2003
4.995
5.074
4.995
5.034
3,654
+0.04(+0.79%)
Jun 17, 2003
4.995
5.113
4.995
4.995
11,672
+0.04(+0.80%)
Jun 16, 2003
4.995
5.093
4.955
4.955
7,815
-0.12(-2.33%)
Jun 13, 2003
4.946
5.192
4.946
5.074
33,496
+0.07(+1.38%)
Jun 12, 2003
5.300
5.300
4.955
5.005
5,481
-0.17(-3.24%)
Jun 11, 2003
4.670
5.172
4.660
5.172
47,909
+0.43(+9.15%)
Jun 10, 2003
4.650
4.739
4.650
4.739
2,537
+0.11(+2.34%)
Jun 09, 2003
4.749
4.749
4.630
4.630
1,522
-0.12(-2.49%)
Jun 06, 2003
4.433
4.749
4.433
4.749
1,421
+0.12(+2.55%)
Jun 05, 2003
4.552
4.729
4.552
4.630
8,627
+0.15(+3.30%)
Jun 04, 2003
4.552
4.552
4.483
4.483
5,481
+0.05(+1.11%)
Jun 03, 2003
4.374
4.581
4.167
4.433
2,334
-0.10(-2.17%)
Jun 02, 2003
4.463
4.552
4.335
4.532
12,789
+0.06(+1.32%)
May 30, 2003
4.492
4.492
4.473
4.473
1,319
-0.02(-0.46%)
May 29, 2003
4.532
4.680
4.476
4.493
3,552
+0.05(+1.13%)
May 28, 2003
4.433
4.680
4.335
4.443
16,545
+0.16(+3.68%)
May 27, 2003
3.596
4.433
3.596
4.286
30,248
+0.93(+27.57%)
May 23, 2003
3.596
3.596
3.359
3.359
4,669
-0.24(-6.58%)
May 22, 2003
3.635
3.635
3.596
3.596
19,285
-0.04(-1.08%)
May 21, 2003
3.635
3.635
3.635
3.635
1,421
-0.12(-3.15%)
May 20, 2003
3.596
3.754
3.596
3.754
1,421
+0.16(+4.38%)
May 19, 2003
3.596
3.596
3.596
3.596
0
+0.00(+0.00%)
May 16, 2003
4.108
4.108
3.399
3.596
62,830
-0.51(-12.47%)
May 15, 2003
4.108
4.108
4.108
4.108
2,030
+0.00(+0.00%)
May 14, 2003
4.187
4.197
4.108
4.108
14,616
-0.12(-2.80%)
May 13, 2003
4.226
4.226
4.226
4.226
1,522
-0.08(-1.83%)
May 12, 2003
4.305
4.305
4.305
4.305
0
+0.00(+0.00%)
May 09, 2003
4.325
4.325
4.295
4.305
1,319
-0.05(-1.13%)
May 08, 2003
4.433
4.433
4.187
4.355
3,349
+0.01(+0.23%)
May 07, 2003
4.404
4.433
4.335
4.345
11,875
-0.06(-1.34%)
May 06, 2003
4.483
4.483
4.335
4.404
17,357
+0.07(+1.59%)
May 05, 2003
4.335
4.581
4.335
4.335
6,597
+0.08(+1.85%)
May 02, 2003
4.305
4.423
4.236
4.256
44,255
-0.18(-4.00%)
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
.