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 (%)
May 28, 2021
8.420
8.620
7.800
7.970
202,788
-0.36(-4.32%)
May 27, 2021
8.500
8.790
8.130
8.330
377,597
-0.20(-2.34%)
May 26, 2021
7.670
8.690
7.650
8.530
827,670
+0.99(+13.13%)
May 25, 2021
7.200
7.850
7.100
7.540
296,214
+0.34(+4.72%)
May 24, 2021
7.110
7.500
7.030
7.200
166,608
+0.03(+0.42%)
May 21, 2021
7.430
7.749
7.019
7.170
263,474
-0.27(-3.63%)
May 20, 2021
7.610
7.850
7.300
7.440
486,777
-0.09(-1.20%)
May 19, 2021
6.940
7.690
6.880
7.530
553,433
+0.44(+6.21%)
May 18, 2021
6.860
7.450
6.710
7.090
343,609
+0.09(+1.29%)
May 17, 2021
7.300
7.500
6.550
7.000
409,238
-0.41(-5.53%)
May 14, 2021
6.450
7.600
6.450
7.410
701,157
+0.93(+14.35%)
May 13, 2021
6.900
7.120
6.260
6.480
668,674
-0.29(-4.28%)
May 12, 2021
7.330
7.960
6.700
6.770
1,115,720
-0.66(-8.88%)
May 11, 2021
6.860
8.450
6.760
7.430
3,669,636
+0.82(+12.41%)
May 10, 2021
7.250
7.680
6.610
6.610
778,804
-0.76(-10.31%)
May 07, 2021
7.930
8.590
7.260
7.370
1,022,801
-0.61(-7.64%)
May 06, 2021
8.492
8.955
7.497
7.980
1,710,175
-0.45(-5.37%)
May 05, 2021
7.566
10.94
7.517
8.433
15,036,710
-0.04(-0.47%)
May 04, 2021
7.842
8.719
6.955
8.473
7,068,228
-2.67(-23.96%)
May 03, 2021
5.970
11.41
5.645
11.14
39,187,764
+4.72(+73.47%)
Apr 30, 2021
5.576
6.423
5.261
6.423
45,613,656
+1.88(+41.43%)
Apr 29, 2021
4.561
4.561
4.502
4.542
1,045,746
+0.04(+0.88%)
Apr 28, 2021
4.451
4.532
4.451
4.502
2,537
+0.08(+1.78%)
Apr 27, 2021
4.394
4.423
4.315
4.423
17,016
+0.07(+1.58%)
Apr 26, 2021
4.335
4.423
4.266
4.355
22,628
+0.12(+2.79%)
Apr 23, 2021
4.374
4.423
4.236
4.236
13,906
-0.18(-4.02%)
Apr 22, 2021
4.345
4.423
4.325
4.414
27,166
+0.09(+2.05%)
Apr 21, 2021
4.315
4.414
4.286
4.325
12,391
+0.07(+1.62%)
Apr 20, 2021
4.335
4.404
4.236
4.256
11,905
-0.08(-1.82%)
Apr 19, 2021
4.384
4.404
4.335
4.335
10,416
-0.10(-2.22%)
Apr 16, 2021
4.345
4.433
4.197
4.433
15,936
+0.10(+2.27%)
Apr 15, 2021
4.502
4.502
4.276
4.335
10,122
-0.13(-2.87%)
Apr 14, 2021
4.453
4.629
4.453
4.463
5,014
-0.07(-1.52%)
Apr 13, 2021
4.492
4.532
4.364
4.532
13,711
+0.00(+0.00%)
Apr 12, 2021
4.581
4.581
4.443
4.532
5,452
-0.04(-0.86%)
Apr 09, 2021
4.650
4.798
4.542
4.571
4,364
-0.07(-1.49%)
Apr 08, 2021
4.778
4.778
4.630
4.640
8,047
-0.10(-2.08%)
Apr 07, 2021
4.818
4.818
4.650
4.739
7,126
+0.02(+0.38%)
Apr 06, 2021
4.650
4.728
4.630
4.721
5,917
+0.06(+1.31%)
Apr 05, 2021
4.670
4.814
4.565
4.660
9,163
-0.02(-0.42%)
Apr 01, 2021
4.453
4.680
4.443
4.680
10,150
+0.24(+5.32%)
Mar 31, 2021
4.483
4.532
4.443
4.443
7,791
+0.00(+0.00%)
Mar 30, 2021
4.542
4.719
4.443
4.443
17,608
-0.03(-0.66%)
Mar 29, 2021
4.463
4.542
4.404
4.473
6,721
+0.02(+0.44%)
Mar 26, 2021
4.591
4.611
4.433
4.453
2,436
+0.02(+0.44%)
Mar 25, 2021
4.345
4.453
4.288
4.433
7,637
+0.10(+2.27%)
Mar 24, 2021
4.680
4.680
4.335
4.335
15,683
-0.28(-5.98%)
Mar 23, 2021
4.680
4.926
4.581
4.611
22,161
-0.07(-1.47%)
Mar 22, 2021
4.847
4.847
4.680
4.680
9,041
-0.13(-2.66%)
Mar 19, 2021
4.837
4.837
4.683
4.808
6,496
+0.02(+0.41%)
Mar 18, 2021
4.778
4.887
4.729
4.788
12,635
+0.05(+1.04%)
Mar 17, 2021
4.640
4.877
4.611
4.739
18,770
+0.16(+3.44%)
Mar 16, 2021
4.542
4.749
4.483
4.581
34,332
+0.04(+0.87%)
Mar 15, 2021
4.355
4.571
4.335
4.542
12,564
+0.17(+3.83%)
Mar 12, 2021
4.345
4.483
4.295
4.374
38,672
-0.16(-3.48%)
Mar 11, 2021
4.414
4.552
4.335
4.532
33,845
+0.19(+4.31%)
Mar 10, 2021
4.256
4.473
4.256
4.345
15,330
+0.01(+0.23%)
Mar 09, 2021
4.276
4.463
4.207
4.335
16,320
+0.09(+2.09%)
Mar 08, 2021
4.355
4.423
4.207
4.246
16,180
-0.04(-0.92%)
Mar 05, 2021
4.305
4.414
4.004
4.286
55,116
-0.02(-0.46%)
Mar 04, 2021
4.542
4.552
4.148
4.305
53,479
-0.33(-7.02%)
Mar 03, 2021
4.699
4.827
4.542
4.630
10,749
-0.08(-1.67%)
Mar 02, 2021
4.857
4.877
4.685
4.709
21,512
-0.12(-2.45%)
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
.