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 (%)
Aug 29, 2008
13.79
13.79
13.61
13.61
1,218
-0.23(-1.66%)
Aug 28, 2008
13.87
13.87
13.78
13.84
2,060
-0.10(-0.71%)
Aug 27, 2008
13.99
13.99
13.94
13.94
4,161
-0.04(-0.28%)
Aug 26, 2008
14.08
14.23
13.98
13.98
3,248
+0.11(+0.78%)
Aug 25, 2008
13.64
13.97
13.62
13.87
812
-0.31(-2.15%)
Aug 20, 2008
13.71
14.18
14.18
14.18
2,842
-0.27(-1.84%)
Aug 18, 2008
14.44
14.44
14.44
14.44
0
+0.22(+1.52%)
Aug 15, 2008
13.34
14.24
13.34
14.23
6,069
+0.89(+6.65%)
Aug 14, 2008
13.89
14.32
13.30
13.34
13,287
-0.45(-3.29%)
Aug 13, 2008
13.84
13.84
13.79
13.79
2,968
-0.05(-0.36%)
Aug 12, 2008
14.01
14.04
13.84
13.84
1,271
-0.20(-1.40%)
Aug 11, 2008
13.80
14.19
13.79
14.04
2,466
+0.05(+0.35%)
Aug 08, 2008
13.99
13.99
13.99
13.99
101
-0.17(-1.18%)
Aug 07, 2008
14.16
14.16
14.16
14.16
203
-0.03(-0.21%)
Aug 06, 2008
13.80
14.19
13.80
14.19
982
+0.25(+1.77%)
Aug 05, 2008
13.94
14.49
13.94
13.94
967
+0.00(+0.00%)
Aug 04, 2008
14.19
14.19
13.79
13.94
4,466
-0.34(-2.41%)
Aug 01, 2008
14.28
14.56
14.28
14.29
5,028
+0.01(+0.07%)
Jul 31, 2008
14.42
14.70
14.28
14.28
10,205
-0.14(-0.96%)
Jul 30, 2008
13.10
14.90
13.10
14.41
31,639
+2.00(+16.11%)
Jul 29, 2008
12.41
12.42
12.39
12.41
812
+0.22(+1.78%)
Jul 28, 2008
12.20
12.20
12.19
12.20
1,116
-0.25(-1.98%)
Jul 25, 2008
12.99
12.99
12.16
12.44
1,553
-0.49(-3.78%)
Jul 24, 2008
12.00
13.05
12.00
12.93
1,065
-0.09(-0.67%)
Jul 23, 2008
13.02
13.02
13.02
13.02
101
+0.94(+7.79%)
Jul 22, 2008
12.08
12.08
12.08
12.08
0
+0.00(+0.00%)
Jul 21, 2008
12.07
12.08
11.94
12.08
594
-0.73(-5.69%)
Jul 18, 2008
12.81
12.81
12.81
12.81
4,272
-0.00(-0.00%)
Jul 17, 2008
11.98
12.81
11.98
12.81
6,011
-0.02(-0.15%)
Jul 16, 2008
12.75
12.84
12.75
12.83
1,015
+0.76(+6.29%)
Jul 15, 2008
12.05
12.22
11.92
12.07
7,206
-0.05(-0.41%)
Jul 14, 2008
12.05
12.12
12.02
12.12
609
-0.78(-6.04%)
Jul 11, 2008
12.90
12.90
12.90
12.90
116
+0.58(+4.72%)
Jul 10, 2008
12.18
12.40
12.17
12.31
1,319
+0.39(+3.31%)
Jul 09, 2008
11.96
12.11
11.92
11.92
10,184
-0.06(-0.49%)
Jul 08, 2008
13.50
13.50
11.98
11.98
15,578
-0.99(-7.67%)
Jul 07, 2008
12.13
12.97
11.92
12.97
28,698
-0.72(-5.25%)
Jul 04, 2008
13.63
13.69
13.63
13.69
1,398
+0.00(+0.00%)
Jul 03, 2008
13.63
13.69
13.63
13.69
1,398
+1.25(+10.06%)
Jul 02, 2008
12.44
12.44
12.44
12.44
1,015
+0.37(+3.10%)
Jul 01, 2008
12.68
12.68
12.06
12.07
4,567
-0.61(-4.82%)
Jun 30, 2008
12.81
13.69
12.68
12.68
8,341
-0.29(-2.20%)
Jun 27, 2008
12.96
12.96
12.96
12.96
101
+0.00(+0.00%)
Jun 26, 2008
12.97
12.97
12.96
12.96
507
-1.11(-7.91%)
Jun 25, 2008
12.57
14.09
12.57
14.08
5,311
+2.06(+17.13%)
Jun 24, 2008
12.81
12.81
12.02
12.02
1,124
-0.80(-6.23%)
Jun 23, 2008
12.89
12.89
12.81
12.82
710
-0.48(-3.63%)
Jun 20, 2008
13.30
13.30
13.30
13.30
0
+0.00(+0.00%)
Jun 19, 2008
13.30
13.30
13.29
13.30
1,116
+0.09(+0.67%)
Jun 18, 2008
12.96
13.80
12.92
13.21
1,800
-0.95(-6.68%)
Jun 17, 2008
14.15
14.16
14.10
14.16
710
+0.35(+2.57%)
Jun 16, 2008
13.79
13.80
13.79
13.80
341
-0.37(-2.64%)
Jun 13, 2008
13.80
14.18
13.80
14.18
406
-0.01(-0.07%)
Jun 12, 2008
14.24
14.24
14.13
14.19
1,015
+0.02(+0.14%)
Jun 11, 2008
13.41
14.17
13.41
14.17
203
+0.87(+6.52%)
Jun 10, 2008
14.12
14.12
13.30
13.30
406
-0.47(-3.45%)
Jun 09, 2008
13.80
13.81
13.32
13.77
1,648
-0.41(-2.90%)
Jun 06, 2008
13.75
14.19
13.31
14.19
2,030
+1.20(+9.26%)
Jun 05, 2008
14.71
14.71
12.98
12.98
3,137
-1.34(-9.35%)
Jun 04, 2008
14.74
14.74
14.32
14.32
304
-0.20(-1.34%)
Jun 03, 2008
14.29
14.77
14.29
14.52
1,355
+0.15(+1.03%)
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
.