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 28, 2018
5.842
6.010
5.813
5.911
5,988
+0.05(+0.84%)
Sep 27, 2018
5.838
6.010
5.838
5.862
2,821
+0.05(+0.85%)
Sep 26, 2018
5.763
5.837
5.763
5.813
4,098
+0.02(+0.43%)
Sep 25, 2018
5.763
5.788
5.665
5.788
15,500
-0.02(-0.42%)
Sep 24, 2018
5.665
5.813
5.665
5.813
6,915
+0.25(+4.42%)
Sep 21, 2018
5.911
5.960
5.566
5.566
53,898
-0.39(-6.61%)
Sep 20, 2018
6.010
6.010
5.960
5.960
4,132
-0.10(-1.63%)
Sep 19, 2018
5.960
6.077
5.960
6.059
6,227
+0.05(+0.82%)
Sep 18, 2018
6.010
6.059
5.820
6.010
12,056
+0.00(+0.00%)
Sep 17, 2018
5.960
6.108
5.960
6.010
28,404
-0.05(-0.81%)
Sep 14, 2018
6.108
6.157
6.039
6.059
11,977
+0.00(+0.00%)
Sep 13, 2018
6.059
6.108
6.059
6.059
7,145
-0.05(-0.81%)
Sep 12, 2018
6.019
6.207
6.010
6.108
24,968
+0.00(+0.00%)
Sep 11, 2018
6.157
6.256
6.108
6.108
14,224
-0.10(-1.59%)
Sep 10, 2018
6.404
6.404
5.960
6.207
21,948
-0.05(-0.79%)
Sep 07, 2018
6.157
6.404
6.010
6.256
21,620
+0.15(+2.42%)
Sep 06, 2018
6.010
6.108
5.862
6.108
15,266
+0.15(+2.48%)
Sep 05, 2018
5.911
5.960
5.779
5.960
111,224
+0.05(+0.83%)
Sep 04, 2018
5.911
6.108
5.813
5.911
172,861
-0.05(-0.83%)
Aug 31, 2018
5.960
5.960
5.960
0
-0.25(-3.97%)
Aug 30, 2018
6.207
6.256
5.862
6.207
23,689
-0.05(-0.79%)
Aug 29, 2018
6.108
6.256
6.059
6.256
26,182
+0.20(+3.25%)
Aug 28, 2018
5.960
6.650
5.960
6.059
75,137
+0.05(+0.82%)
Aug 27, 2018
6.059
6.059
5.813
6.010
71,677
+0.10(+1.67%)
Aug 24, 2018
5.714
6.010
5.665
5.911
93,180
+0.20(+3.45%)
Aug 23, 2018
5.517
5.714
5.468
5.714
25,105
+0.20(+3.57%)
Aug 22, 2018
5.665
5.665
5.249
5.517
25,259
-0.15(-2.61%)
Aug 21, 2018
5.369
5.833
5.320
5.665
109,159
+0.39(+7.48%)
Aug 20, 2018
5.024
5.369
4.998
5.271
53,728
+0.25(+4.90%)
Aug 17, 2018
4.975
5.024
4.926
5.024
20,097
+0.05(+0.99%)
Aug 16, 2018
4.926
4.975
4.827
4.975
22,177
+0.15(+3.06%)
Aug 15, 2018
4.926
4.926
4.827
4.828
3,621
-0.05(-1.01%)
Aug 14, 2018
4.975
4.990
4.741
4.877
32,055
-0.00(-0.00%)
Aug 13, 2018
4.630
5.024
4.384
4.877
122,715
+0.25(+5.32%)
Aug 10, 2018
4.483
4.729
4.483
4.630
44,458
+0.44(+10.59%)
Aug 09, 2018
4.089
4.236
3.990
4.187
4,678
+0.05(+1.19%)
Aug 08, 2018
4.138
4.205
4.049
4.138
2,756
-0.05(-1.18%)
Aug 07, 2018
3.793
4.187
3.793
4.187
494
+0.10(+2.41%)
Aug 06, 2018
4.089
4.138
4.064
4.089
6,333
+0.00(+0.00%)
Aug 03, 2018
4.138
4.138
4.000
4.089
2,436
-0.05(-1.19%)
Aug 02, 2018
4.039
4.138
4.039
4.138
2,414
+0.00(+0.00%)
Aug 01, 2018
4.039
4.138
4.039
4.138
3,379
+0.00(+0.00%)
Jul 31, 2018
4.335
4.335
4.138
4.138
8,455
-0.17(-4.00%)
Jul 30, 2018
4.335
4.433
4.286
4.310
3,781
+0.00(+0.00%)
Jul 27, 2018
4.384
4.384
4.286
4.310
3,146
-0.02(-0.43%)
Jul 26, 2018
4.433
4.433
4.290
4.329
2,905
-0.06(-1.26%)
Jul 25, 2018
4.411
4.433
4.290
4.384
5,412
-0.05(-1.11%)
Jul 24, 2018
4.384
4.433
4.300
4.433
1,885
+0.02(+0.57%)
Jul 23, 2018
4.335
4.433
4.236
4.408
12,976
+0.07(+1.70%)
Jul 20, 2018
4.236
4.335
4.236
4.335
2,665
+0.10(+2.33%)
Jul 19, 2018
4.239
4.335
4.236
4.236
1,068
-0.05(-1.15%)
Jul 18, 2018
4.335
4.335
4.204
4.286
12,750
+0.00(+0.00%)
Jul 17, 2018
4.286
4.286
4.210
4.286
2,120
+0.00(+0.12%)
Jul 16, 2018
4.286
4.286
4.204
4.281
4,968
+0.04(+1.05%)
Jul 13, 2018
4.138
4.236
4.138
4.236
15,530
+0.10(+2.38%)
Jul 12, 2018
4.138
4.138
3.990
4.138
12,126
+0.00(+0.00%)
Jul 11, 2018
4.139
4.139
4.089
4.138
3,234
+0.00(+0.00%)
Jul 10, 2018
4.094
4.187
4.094
4.138
5,265
+0.04(+0.94%)
Jul 09, 2018
4.089
4.138
4.089
4.099
8,219
+0.01(+0.26%)
Jul 06, 2018
4.089
4.089
4.039
4.089
3,040
+0.00(+0.00%)
Jul 05, 2018
4.089
4.089
3.990
4.089
8,464
+0.00(+0.00%)
Jul 03, 2018
4.089
4.089
4.089
0
+0.05(+1.22%)
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
.