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 (%)
Sep 30, 2004
10.85
10.85
10.34
10.34
5,988
-0.28(-2.60%)
Sep 29, 2004
10.54
10.93
10.39
10.62
9,338
+0.28(+2.67%)
Sep 28, 2004
10.40
10.54
10.22
10.34
9,439
-0.15(-1.41%)
Sep 27, 2004
10.52
10.54
10.21
10.49
3,654
+0.15(+1.43%)
Sep 24, 2004
9.556
10.34
9.556
10.34
92,875
+0.89(+9.37%)
Sep 23, 2004
9.675
9.675
9.359
9.458
3,552
-0.22(-2.24%)
Sep 22, 2004
9.507
9.675
9.507
9.675
913
+0.17(+1.76%)
Sep 21, 2004
9.752
9.793
9.507
9.507
3,451
-0.01(-0.10%)
Sep 20, 2004
9.625
9.655
9.369
9.517
2,943
-0.29(-2.91%)
Sep 17, 2004
9.694
9.852
9.684
9.803
2,233
+0.34(+3.65%)
Sep 16, 2004
9.704
9.704
9.409
9.458
13,093
+0.34(+3.78%)
Sep 15, 2004
9.359
9.359
9.113
9.113
7,511
-0.20(-2.12%)
Sep 14, 2004
9.310
9.310
9.152
9.310
3,248
-0.01(-0.11%)
Sep 13, 2004
9.743
9.743
9.162
9.320
7,003
-0.14(-1.46%)
Sep 10, 2004
9.103
9.458
9.083
9.458
8,424
-0.05(-0.52%)
Sep 09, 2004
9.074
9.507
9.074
9.507
5,379
+0.05(+0.53%)
Sep 08, 2004
9.360
9.458
9.359
9.457
1,116
+0.10(+1.04%)
Sep 07, 2004
9.753
9.753
9.083
9.359
3,248
+0.01(+0.11%)
Sep 03, 2004
9.743
9.743
9.113
9.349
7,206
+0.02(+0.21%)
Sep 02, 2004
9.134
9.359
9.134
9.330
3,958
+0.07(+0.74%)
Sep 01, 2004
9.162
9.280
9.103
9.261
3,349
+0.21(+2.29%)
Aug 31, 2004
9.064
9.359
8.867
9.054
8,120
+0.08(+0.88%)
Aug 30, 2004
8.995
8.995
8.975
8.975
304
-0.24(-2.57%)
Aug 27, 2004
9.300
9.556
9.172
9.211
1,624
-0.09(-0.95%)
Aug 26, 2004
8.927
9.300
8.917
9.300
1,827
+0.32(+3.51%)
Aug 25, 2004
8.808
9.113
8.788
8.985
5,278
+0.32(+3.64%)
Aug 24, 2004
8.748
9.083
8.630
8.670
12,180
-0.11(-1.26%)
Aug 23, 2004
9.261
9.261
8.779
8.780
9,135
-0.46(-4.99%)
Aug 20, 2004
8.630
9.250
8.630
9.241
5,080
+0.38(+4.34%)
Aug 19, 2004
9.261
9.261
8.699
8.857
24,462
-0.06(-0.66%)
Aug 18, 2004
8.630
9.014
8.630
8.916
1,522
-0.01(-0.11%)
Aug 17, 2004
8.867
8.985
8.867
8.926
1,421
-0.06(-0.66%)
Aug 16, 2004
8.719
9.231
8.719
8.985
2,842
+0.20(+2.24%)
Aug 13, 2004
8.955
9.261
8.768
8.788
31,973
-0.13(-1.44%)
Aug 12, 2004
8.975
9.074
8.906
8.916
3,045
+0.05(+0.54%)
Aug 11, 2004
9.074
9.074
8.867
8.868
6,293
-0.16(-1.77%)
Aug 10, 2004
8.630
9.074
8.630
9.027
609
+0.26(+2.96%)
Aug 09, 2004
8.630
8.965
8.630
8.768
5,684
-0.18(-1.98%)
Aug 06, 2004
9.300
9.300
8.601
8.945
21,112
-0.28(-2.99%)
Aug 05, 2004
9.655
9.970
8.916
9.221
22,533
-0.23(-2.40%)
Aug 04, 2004
9.842
9.842
9.369
9.448
8,627
-0.55(-5.52%)
Aug 03, 2004
10.18
10.27
9.901
10.000
1,694
-0.32(-3.06%)
Aug 02, 2004
10.15
10.43
10.15
10.31
8,323
+0.60(+6.19%)
Jul 30, 2004
9.546
9.822
9.546
9.714
1,624
+0.34(+3.60%)
Jul 29, 2004
9.280
9.409
9.280
9.377
4,161
+0.10(+1.04%)
Jul 28, 2004
9.645
9.645
9.271
9.280
17,154
-0.13(-1.36%)
Jul 27, 2004
9.438
9.822
9.379
9.409
6,090
-0.16(-1.65%)
Jul 26, 2004
9.911
10.13
9.379
9.566
50,853
-0.67(-6.54%)
Jul 23, 2004
10.15
11.08
9.921
10.24
51,157
+0.69(+7.21%)
Jul 22, 2004
10.47
10.49
9.487
9.546
35,932
-1.04(-9.86%)
Jul 21, 2004
10.73
10.75
10.55
10.59
10,759
-0.36(-3.33%)
Jul 20, 2004
10.77
11.03
10.71
10.96
23,751
+0.14(+1.28%)
Jul 19, 2004
10.58
11.09
10.49
10.82
11,469
+0.23(+2.14%)
Jul 16, 2004
10.50
10.98
10.49
10.59
15,631
-0.38(-3.50%)
Jul 15, 2004
11.33
11.33
10.68
10.97
15,124
-0.16(-1.42%)
Jul 14, 2004
11.27
11.27
10.49
11.13
36,947
-0.24(-2.08%)
Jul 13, 2004
11.44
11.64
11.24
11.37
9,744
-0.05(-0.43%)
Jul 12, 2004
11.34
11.56
11.16
11.42
30,755
+0.04(+0.35%)
Jul 09, 2004
11.34
11.42
11.34
11.38
6,699
-0.25(-2.12%)
Jul 08, 2004
11.71
11.83
11.50
11.63
20,199
-0.25(-2.07%)
Jul 07, 2004
11.87
12.41
11.58
11.87
29,943
+0.49(+4.33%)
Jul 06, 2004
11.39
11.39
11.34
11.38
4,770
-0.25(-2.12%)
Jul 02, 2004
12.17
12.17
11.43
11.63
5,988
-0.03(-0.25%)
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
.