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, 2020
3.645
3.645
3.557
3.576
4,040
-0.03(-0.82%)
Sep 29, 2020
3.566
3.635
3.468
3.606
3,827
+0.08(+2.38%)
Sep 28, 2020
3.507
3.635
3.507
3.522
2,874
+0.08(+2.44%)
Sep 25, 2020
3.527
3.527
3.409
3.438
1,319
+0.01(+0.29%)
Sep 24, 2020
3.379
3.438
3.379
3.428
5,218
+0.02(+0.72%)
Sep 23, 2020
3.404
3.428
3.404
3.404
2,323
+0.02(+0.73%)
Sep 22, 2020
3.359
3.448
3.350
3.379
14,471
-0.06(-1.86%)
Sep 21, 2020
3.611
3.744
3.441
3.443
6,556
+0.00(+0.14%)
Sep 18, 2020
3.694
3.694
3.438
3.438
16,342
-0.24(-6.43%)
Sep 17, 2020
3.734
3.744
3.616
3.675
2,946
+0.06(+1.63%)
Sep 16, 2020
3.734
3.754
3.616
3.616
2,206
-0.13(-3.42%)
Sep 15, 2020
3.754
3.754
3.606
3.744
3,939
+0.00(+0.00%)
Sep 14, 2020
3.754
3.754
3.606
3.744
7,471
-0.01(-0.26%)
Sep 11, 2020
3.754
3.813
3.744
3.754
2,131
-0.08(-2.06%)
Sep 10, 2020
3.832
3.882
3.724
3.832
2,676
+0.00(+0.09%)
Sep 09, 2020
3.734
3.842
3.527
3.829
3,063
+0.10(+2.55%)
Sep 08, 2020
3.507
3.763
3.468
3.734
11,502
+0.28(+7.98%)
Sep 04, 2020
3.507
3.537
3.458
3.458
2,639
-0.08(-2.23%)
Sep 03, 2020
3.685
3.852
3.497
3.537
7,910
+0.03(+0.84%)
Sep 02, 2020
3.581
3.581
3.497
3.507
3,898
+0.01(+0.28%)
Sep 01, 2020
3.586
3.714
3.497
3.497
3,152
-0.15(-4.05%)
Aug 31, 2020
3.592
3.645
3.592
3.645
2,721
+0.02(+0.52%)
Aug 28, 2020
3.497
3.744
3.497
3.626
2,030
-0.01(-0.30%)
Aug 27, 2020
3.537
3.746
3.537
3.637
3,604
+0.09(+2.56%)
Aug 26, 2020
3.842
3.872
3.547
3.547
3,477
-0.20(-5.26%)
Aug 25, 2020
3.596
3.921
3.596
3.744
8,191
+0.15(+4.11%)
Aug 24, 2020
3.557
3.616
3.547
3.596
4,406
+0.02(+0.55%)
Aug 21, 2020
3.694
3.694
3.497
3.576
10,048
-0.07(-1.89%)
Aug 20, 2020
3.714
3.714
3.596
3.645
1,126
+0.07(+1.93%)
Aug 19, 2020
3.647
3.901
3.576
3.576
8,364
-0.18(-4.72%)
Aug 18, 2020
3.655
3.832
3.616
3.754
4,545
-0.04(-1.04%)
Aug 17, 2020
3.734
3.793
3.645
3.793
1,958
+0.12(+3.36%)
Aug 14, 2020
3.703
3.703
3.650
3.670
2,131
-0.07(-1.97%)
Aug 13, 2020
3.842
3.882
3.497
3.744
13,922
-0.30(-7.32%)
Aug 12, 2020
3.891
4.098
3.891
4.039
2,206
+0.11(+2.76%)
Aug 11, 2020
3.941
3.990
3.892
3.931
2,659
-0.06(-1.48%)
Aug 10, 2020
3.871
4.039
3.871
3.990
13,101
+0.15(+3.85%)
Aug 07, 2020
3.852
3.857
3.824
3.842
5,278
+0.00(+0.00%)
Aug 06, 2020
3.832
3.891
3.754
3.842
14,928
-0.02(-0.51%)
Aug 05, 2020
3.891
3.891
3.793
3.862
6,373
+0.01(+0.26%)
Aug 04, 2020
3.862
3.862
3.768
3.852
3,063
+0.06(+1.56%)
Aug 03, 2020
3.783
3.823
3.719
3.793
12,072
+0.20(+5.48%)
Jul 31, 2020
3.655
3.724
3.596
3.596
4,263
-0.16(-4.20%)
Jul 30, 2020
3.497
3.783
3.497
3.754
30,452
+0.19(+5.22%)
Jul 29, 2020
3.576
3.576
3.448
3.567
6,112
-0.12(-3.18%)
Jul 28, 2020
3.596
3.685
3.596
3.685
2,644
+0.05(+1.36%)
Jul 27, 2020
3.468
3.685
3.459
3.635
13,883
+0.05(+1.37%)
Jul 24, 2020
3.586
3.586
3.586
231
+0.00(+0.00%)
Jul 23, 2020
3.616
3.645
3.399
3.586
6,820
+0.03(+0.83%)
Jul 22, 2020
3.547
3.663
3.547
3.556
1,935
+0.03(+0.76%)
Jul 21, 2020
3.433
3.649
3.359
3.530
1,522
+0.10(+2.95%)
Jul 20, 2020
3.547
3.547
3.340
3.428
8,020
-0.11(-3.06%)
Jul 17, 2020
3.448
3.596
3.448
3.537
5,684
-0.01(-0.35%)
Jul 16, 2020
3.350
3.549
3.350
3.549
17,145
+0.23(+6.91%)
Jul 15, 2020
3.350
3.369
3.231
3.320
10,859
+0.07(+2.12%)
Jul 14, 2020
3.251
3.374
3.241
3.251
10,256
+0.00(+0.00%)
Jul 13, 2020
3.497
3.497
3.210
3.251
18,414
-0.24(-6.78%)
Jul 10, 2020
3.596
3.596
3.379
3.488
9,541
-0.05(-1.39%)
Jul 09, 2020
3.497
3.566
3.458
3.537
10,020
+0.10(+2.87%)
Jul 08, 2020
3.566
3.566
3.428
3.438
4,016
-0.09(-2.48%)
Jul 07, 2020
3.596
3.685
3.488
3.526
23,165
+0.00(+0.11%)
Jul 06, 2020
3.507
3.576
3.497
3.522
8,371
+0.15(+4.53%)
Jul 02, 2020
3.369
3.438
3.369
3.369
7,206
-0.03(-0.87%)
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
.