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 30, 2014
4.089
4.128
3.991
4.128
16,955
-0.06(-1.41%)
May 29, 2014
3.991
4.187
3.991
4.187
3,005
+0.11(+2.66%)
May 27, 2014
4.187
4.079
4.079
4.079
37,962
-0.07(-1.66%)
May 23, 2014
4.157
4.148
4.148
4.148
149,921
-0.03(-0.71%)
May 22, 2014
4.177
4.187
4.118
4.177
11,434
+0.03(+0.69%)
May 21, 2014
4.149
4.149
4.149
4.149
304
-0.04(-0.92%)
May 20, 2014
4.138
4.226
4.138
4.187
15,759
+0.03(+0.71%)
May 19, 2014
4.138
4.187
4.138
4.157
8,990
-0.03(-0.71%)
May 16, 2014
4.217
4.266
4.139
4.187
5,505
+0.01(+0.24%)
May 15, 2014
4.187
4.199
4.090
4.177
5,559
-0.01(-0.24%)
May 14, 2014
4.187
4.187
4.089
4.187
16,419
-0.03(-0.70%)
May 13, 2014
4.177
4.217
4.149
4.217
4,105
+0.06(+1.40%)
May 12, 2014
4.167
4.187
4.158
4.158
1,928
-0.03(-0.68%)
May 09, 2014
4.187
4.187
4.169
4.187
4,486
+0.00(+0.00%)
May 08, 2014
4.236
4.364
4.177
4.187
11,045
-0.01(-0.23%)
May 07, 2014
4.345
4.345
4.138
4.197
21,075
-0.15(-3.40%)
May 06, 2014
4.236
4.473
4.236
4.345
3,654
+0.11(+2.56%)
May 05, 2014
4.187
4.305
4.187
4.236
24,278
+0.00(+0.00%)
May 02, 2014
4.207
4.334
4.197
4.236
48,320
-0.14(-3.15%)
May 01, 2014
4.502
4.630
4.217
4.374
86,706
-0.22(-4.72%)
Apr 30, 2014
4.630
4.709
4.492
4.591
20,578
-0.05(-1.06%)
Apr 29, 2014
4.650
4.739
4.640
4.640
3,349
-0.07(-1.46%)
Apr 28, 2014
4.630
4.729
4.630
4.709
913
+0.03(+0.63%)
Apr 25, 2014
4.674
4.749
4.630
4.680
8,566
+0.01(+0.21%)
Apr 24, 2014
4.680
4.827
4.640
4.670
54,867
+0.04(+0.85%)
Apr 23, 2014
4.818
4.867
4.581
4.630
37,165
-0.17(-3.49%)
Apr 22, 2014
4.847
4.867
4.650
4.798
14,058
-0.04(-0.81%)
Apr 21, 2014
4.641
4.887
4.640
4.837
6,902
+0.06(+1.24%)
Apr 17, 2014
5.261
4.778
4.778
4.778
203,718
-0.20(-3.96%)
Apr 16, 2014
4.965
4.975
4.965
4.975
406
+0.10(+2.02%)
Apr 15, 2014
4.903
4.903
4.729
4.877
31,861
+0.19(+3.99%)
Apr 14, 2014
4.926
5.231
4.680
4.689
25,173
-0.22(-4.42%)
Apr 11, 2014
4.847
4.938
4.847
4.906
7,367
+0.00(+0.00%)
Apr 10, 2014
4.877
4.926
4.877
4.906
1,766
-0.21(-4.03%)
Apr 09, 2014
4.955
5.112
4.906
5.112
8,918
+0.15(+3.11%)
Apr 08, 2014
5.074
5.074
4.958
4.958
5,935
-0.07(-1.32%)
Apr 07, 2014
4.950
5.133
4.932
5.024
1,759
-0.06(-1.16%)
Apr 04, 2014
4.926
5.084
4.926
5.084
2,931
+0.05(+0.98%)
Apr 03, 2014
5.044
5.290
4.877
5.034
20,651
-0.04(-0.87%)
Apr 02, 2014
5.182
5.183
5.015
5.079
117,798
-0.10(-2.00%)
Apr 01, 2014
5.221
5.221
5.044
5.182
3,168
+0.01(+0.19%)
Mar 31, 2014
5.172
5.221
5.044
5.172
57,497
+0.02(+0.38%)
Mar 28, 2014
5.153
5.153
5.153
5.153
216
-0.01(-0.11%)
Mar 27, 2014
5.182
5.212
5.156
5.158
721
+0.03(+0.49%)
Mar 26, 2014
5.119
5.133
5.119
5.133
456
-0.10(-1.92%)
Mar 24, 2014
5.281
5.233
5.233
5.233
25
+0.00(+0.04%)
Mar 21, 2014
5.271
5.395
5.133
5.231
11,675
-0.18(-3.28%)
Mar 20, 2014
5.483
5.483
5.290
5.409
2,398
-0.01(-0.18%)
Mar 19, 2014
5.192
5.608
5.192
5.419
67,402
+0.15(+2.80%)
Mar 18, 2014
5.320
5.320
5.241
5.271
5,239
-0.05(-0.93%)
Mar 17, 2014
5.379
5.419
5.251
5.320
23,948
+0.08(+1.50%)
Mar 14, 2014
5.694
5.724
5.044
5.241
78,512
-0.30(-5.34%)
Mar 13, 2014
5.212
5.763
5.172
5.537
113,042
+0.54(+10.85%)
Mar 12, 2014
4.975
5.005
4.877
4.995
5,381
-0.02(-0.39%)
Mar 11, 2014
4.995
5.015
4.975
5.015
764
-0.01(-0.20%)
Mar 10, 2014
5.005
5.024
4.965
5.024
1,964
+0.10(+2.00%)
Mar 07, 2014
4.975
4.985
4.916
4.926
36,589
-0.05(-1.05%)
Mar 06, 2014
4.670
5.054
4.670
4.978
7,678
+0.00(+0.06%)
Mar 05, 2014
5.054
5.054
4.975
4.975
2,268
-0.10(-1.94%)
Mar 04, 2014
4.995
5.123
4.975
5.074
27,161
+0.02(+0.39%)
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
.