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, 2014
3.635
4.059
3.557
3.655
2,521,454
-0.07(-1.85%)
Aug 28, 2014
3.704
3.931
3.566
3.724
3,910,490
-0.30(-7.35%)
Aug 27, 2014
4.384
4.621
3.714
4.020
20,083,772
+0.67(+20.00%)
Aug 26, 2014
2.463
3.911
2.463
3.350
3,492,893
+1.00(+42.86%)
Aug 25, 2014
2.236
2.433
2.227
2.345
110,845
+0.15(+6.73%)
Aug 22, 2014
2.364
2.374
2.364
2.197
31,732
+0.03(+1.36%)
Aug 21, 2014
2.197
2.345
2.167
2.167
21,131
-0.01(-0.45%)
Aug 20, 2014
2.236
2.335
2.177
2.177
21,002
-0.05(-2.21%)
Aug 19, 2014
2.305
2.335
2.217
2.227
15,645
+0.01(+0.44%)
Aug 18, 2014
2.305
2.305
2.286
2.217
17,253
+0.03(+1.58%)
Aug 15, 2014
2.217
2.236
2.149
2.182
16,998
+0.04(+2.07%)
Aug 14, 2014
2.167
2.246
2.118
2.138
51,873
-0.07(-3.12%)
Aug 13, 2014
2.187
2.286
2.177
2.207
50,890
+0.02(+0.90%)
Aug 12, 2014
2.138
2.246
2.138
2.187
42,781
+0.01(+0.45%)
Aug 11, 2014
2.207
2.207
2.118
2.177
69,910
+0.03(+1.38%)
Aug 08, 2014
2.120
2.246
2.118
2.148
29,641
-0.01(-0.46%)
Aug 07, 2014
2.118
2.177
2.118
2.158
38,613
+0.00(+0.00%)
Aug 06, 2014
2.167
2.266
2.089
2.158
40,759
+0.00(+0.00%)
Aug 05, 2014
2.256
2.256
2.072
2.158
65,806
-0.09(-3.99%)
Aug 04, 2014
2.394
2.394
2.138
2.247
43,106
-0.13(-5.35%)
Aug 01, 2014
2.542
2.542
2.217
2.374
41,128
-0.13(-5.12%)
Jul 31, 2014
2.827
2.827
2.364
2.502
155,988
-0.33(-11.50%)
Jul 30, 2014
2.916
3.044
2.827
2.827
9,845
-0.21(-6.82%)
Jul 29, 2014
3.015
3.153
2.926
3.034
35,113
+0.06(+1.99%)
Jul 28, 2014
3.054
3.044
2.857
2.975
14,655
-0.07(-2.27%)
Jul 25, 2014
3.025
3.153
3.005
3.044
37,782
+0.00(+0.00%)
Jul 24, 2014
3.153
3.202
3.034
3.044
69,830
+0.00(+0.00%)
Jul 23, 2014
3.172
3.231
3.025
3.044
214,145
-0.18(-5.65%)
Jul 22, 2014
3.034
3.251
3.015
3.226
49,971
+0.19(+6.33%)
Jul 21, 2014
3.192
3.192
3.025
3.034
15,441
-0.14(-4.35%)
Jul 18, 2014
3.123
3.251
3.123
3.172
8,643
+0.01(+0.31%)
Jul 17, 2014
3.251
3.251
3.153
3.162
37,477
+0.07(+2.23%)
Jul 16, 2014
3.064
3.281
3.064
3.093
8,371
-0.03(-0.95%)
Jul 15, 2014
3.153
3.241
3.123
3.123
6,532
+0.02(+0.64%)
Jul 14, 2014
3.110
3.278
3.054
3.103
24,174
-0.05(-1.56%)
Jul 11, 2014
3.153
3.297
3.103
3.153
4,112
+0.03(+0.95%)
Jul 10, 2014
3.232
3.317
3.093
3.123
2,158
-0.13(-3.94%)
Jul 09, 2014
3.241
3.281
3.044
3.251
14,357
-0.01(-0.30%)
Jul 08, 2014
3.242
3.340
3.242
3.261
39,879
-0.02(-0.60%)
Jul 07, 2014
3.340
3.340
3.251
3.281
16,369
-0.06(-1.77%)
Jul 03, 2014
3.340
3.340
3.340
3.340
1,522
+0.04(+1.19%)
Jul 02, 2014
3.369
3.448
3.251
3.300
7,487
-0.01(-0.30%)
Jul 01, 2014
3.251
3.320
3.202
3.310
22,714
+0.06(+1.82%)
Jun 30, 2014
3.212
3.320
3.212
3.251
14,422
-0.02(-0.60%)
Jun 27, 2014
3.557
3.566
3.113
3.271
284,234
-0.23(-6.48%)
Jun 26, 2014
3.497
3.694
3.468
3.497
23,518
-0.10(-2.74%)
Jun 25, 2014
3.665
3.823
3.488
3.596
23,679
-0.01(-0.27%)
Jun 24, 2014
3.586
3.872
3.586
3.606
22,366
+0.06(+1.67%)
Jun 23, 2014
3.852
3.852
3.547
3.547
21,545
-0.24(-6.25%)
Jun 20, 2014
3.941
3.960
3.675
3.783
10,522
-0.11(-2.78%)
Jun 19, 2014
3.625
4.029
3.625
3.891
20,720
+0.32(+8.91%)
Jun 18, 2014
3.704
3.931
3.547
3.573
30,783
+0.02(+0.47%)
Jun 17, 2014
3.704
3.901
3.507
3.557
31,505
-0.19(-5.00%)
Jun 16, 2014
3.830
3.832
3.744
3.744
23,247
+0.00(+0.00%)
Jun 13, 2014
3.921
3.921
3.744
3.744
17,669
-0.04(-1.04%)
Jun 12, 2014
3.813
3.872
3.744
3.783
15,493
-0.04(-1.03%)
Jun 11, 2014
3.694
3.990
3.694
3.823
9,852
+0.05(+1.31%)
Jun 10, 2014
3.832
3.872
3.744
3.773
5,827
-0.07(-1.79%)
Jun 06, 2014
3.951
3.995
3.832
3.842
10,429
-0.11(-2.74%)
Jun 05, 2014
3.842
4.039
3.842
3.951
14,519
+0.01(+0.25%)
Jun 04, 2014
3.941
3.990
3.862
3.941
36,463
-0.02(-0.62%)
Jun 03, 2014
4.003
4.079
3.941
3.965
16,564
-0.07(-1.83%)
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
.