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 31, 2006
13.21
13.60
13.10
13.60
9,068
+0.38(+2.91%)
May 30, 2006
13.40
13.63
13.20
13.21
4,872
-0.09(-0.67%)
May 26, 2006
12.70
13.50
12.55
13.30
5,693
+0.69(+5.47%)
May 25, 2006
12.28
12.61
12.28
12.61
7,276
+0.10(+0.79%)
May 24, 2006
12.80
12.80
12.15
12.51
2,436
-0.20(-1.55%)
May 23, 2006
12.50
12.78
12.31
12.71
9,655
+0.39(+3.20%)
May 22, 2006
12.21
12.37
12.18
12.31
4,217
+0.18(+1.46%)
May 19, 2006
12.05
12.44
12.05
12.14
9,370
-0.07(-0.56%)
May 18, 2006
12.18
12.55
12.17
12.21
25,091
-0.07(-0.56%)
May 17, 2006
13.00
13.06
11.93
12.28
23,200
-0.67(-5.17%)
May 16, 2006
13.35
13.55
12.76
12.95
39,831
-0.65(-4.78%)
May 15, 2006
13.92
14.19
13.60
13.60
5,777
-0.20(-1.43%)
May 12, 2006
13.91
14.03
13.79
13.79
6,555
+0.00(+0.00%)
May 11, 2006
14.59
14.68
13.79
13.79
10,266
-0.65(-4.50%)
May 10, 2006
14.15
14.56
14.04
14.44
11,601
+0.41(+2.95%)
May 09, 2006
14.63
14.70
14.01
14.03
11,020
-0.51(-3.52%)
May 08, 2006
15.17
15.17
14.16
14.54
86,303
+0.76(+5.50%)
May 05, 2006
13.90
14.19
13.57
13.78
40,294
+0.48(+3.63%)
May 04, 2006
13.44
13.90
13.20
13.30
14,953
+0.01(+0.07%)
May 03, 2006
13.30
13.79
13.23
13.29
55,216
-0.01(-0.07%)
May 02, 2006
13.65
13.65
13.16
13.30
22,628
+0.00(+0.00%)
May 01, 2006
13.20
13.50
12.80
13.30
32,859
+0.59(+4.65%)
Apr 28, 2006
12.66
12.91
12.59
12.71
39,586
+0.12(+0.94%)
Apr 27, 2006
11.78
12.66
11.78
12.59
43,862
+0.67(+5.62%)
Apr 26, 2006
11.96
11.96
11.77
11.92
30,066
+0.05(+0.41%)
Apr 25, 2006
11.67
11.96
11.67
11.87
863
+0.34(+2.99%)
Apr 24, 2006
11.34
11.74
11.34
11.53
2,404
-0.15(-1.27%)
Apr 21, 2006
11.82
11.82
11.48
11.67
5,633
-0.15(-1.25%)
Apr 20, 2006
11.82
11.82
11.33
11.82
5,279
+0.00(+0.00%)
Apr 19, 2006
12.05
12.06
11.82
11.82
1,144
-0.10(-0.83%)
Apr 18, 2006
11.43
11.92
11.20
11.92
7,754
+0.30(+2.54%)
Apr 17, 2006
11.33
11.63
11.33
11.63
3,874
+0.30(+2.61%)
Apr 13, 2006
11.56
11.63
11.33
11.33
5,940
-0.24(-2.05%)
Apr 12, 2006
11.57
11.57
11.57
11.57
118
-0.09(-0.80%)
Apr 11, 2006
11.64
12.06
11.64
11.66
2,077
-0.08(-0.71%)
Apr 10, 2006
11.44
11.82
11.34
11.74
4,294
+0.31(+2.67%)
Apr 07, 2006
11.52
11.52
11.35
11.44
2,518
+0.11(+0.96%)
Apr 06, 2006
11.33
11.38
11.33
11.33
609
+0.00(+0.00%)
Apr 05, 2006
11.66
11.66
11.33
11.33
6,056
-0.44(-3.77%)
Apr 04, 2006
11.77
11.81
11.77
11.77
2,131
+0.00(+0.00%)
Apr 03, 2006
12.02
12.02
11.68
11.77
3,806
-0.28(-2.29%)
Mar 31, 2006
11.67
12.22
11.67
12.05
6,394
+0.42(+3.64%)
Mar 30, 2006
11.76
11.76
11.63
11.63
7,841
-0.18(-1.50%)
Mar 29, 2006
11.90
11.90
11.80
11.80
710
-0.12(-0.99%)
Mar 28, 2006
12.09
12.09
11.79
11.92
20,929
-0.05(-0.41%)
Mar 27, 2006
12.12
12.12
11.93
11.97
5,029
+0.00(+0.00%)
Mar 24, 2006
11.97
12.02
11.97
11.97
2,537
+0.00(+0.00%)
Mar 23, 2006
12.22
12.22
11.97
11.97
3,552
-0.01(-0.08%)
Mar 22, 2006
11.85
11.98
11.85
11.98
1,015
+0.11(+0.91%)
Mar 21, 2006
11.87
11.87
11.83
11.87
9,186
+0.00(+0.00%)
Mar 20, 2006
11.82
11.87
11.82
11.87
16,717
+0.00(+0.00%)
Mar 17, 2006
11.87
11.87
11.87
11.87
2,030
+0.00(+0.00%)
Mar 16, 2006
12.27
12.27
11.77
11.87
5,118
-0.06(-0.50%)
Mar 15, 2006
11.83
11.93
11.83
11.93
4,466
+0.02(+0.17%)
Mar 14, 2006
11.85
12.22
11.85
11.91
9,744
+0.05(+0.42%)
Mar 13, 2006
11.86
11.96
11.86
11.86
1,522
+0.00(+0.00%)
Mar 10, 2006
11.72
12.05
11.72
11.86
7,199
-0.08(-0.66%)
Mar 09, 2006
11.92
12.02
11.92
11.94
7,460
+0.08(+0.66%)
Mar 08, 2006
11.82
11.86
11.82
11.86
979
-0.06(-0.49%)
Mar 07, 2006
11.82
11.92
11.82
11.92
2,943
+0.10(+0.83%)
Mar 06, 2006
11.87
11.97
11.70
11.82
38,270
-0.05(-0.42%)
Mar 03, 2006
11.82
11.92
11.69
11.87
8,683
-0.15(-1.23%)
Mar 02, 2006
12.17
12.21
12.02
12.02
1,015
-0.20(-1.61%)
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
.