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, 2003
4.492
4.492
4.473
4.473
1,319
-0.02(-0.46%)
May 29, 2003
4.532
4.680
4.476
4.493
3,552
+0.05(+1.13%)
May 28, 2003
4.433
4.680
4.335
4.443
16,545
+0.16(+3.68%)
May 27, 2003
3.596
4.433
3.596
4.286
30,248
+0.93(+27.57%)
May 23, 2003
3.596
3.596
3.359
3.359
4,669
-0.24(-6.58%)
May 22, 2003
3.635
3.635
3.596
3.596
19,285
-0.04(-1.08%)
May 21, 2003
3.635
3.635
3.635
3.635
1,421
-0.12(-3.15%)
May 20, 2003
3.596
3.754
3.596
3.754
1,421
+0.16(+4.38%)
May 19, 2003
3.596
3.596
3.596
3.596
0
+0.00(+0.00%)
May 16, 2003
4.108
4.108
3.399
3.596
62,830
-0.51(-12.47%)
May 15, 2003
4.108
4.108
4.108
4.108
2,030
+0.00(+0.00%)
May 14, 2003
4.187
4.197
4.108
4.108
14,616
-0.12(-2.80%)
May 13, 2003
4.226
4.226
4.226
4.226
1,522
-0.08(-1.83%)
May 12, 2003
4.305
4.305
4.305
4.305
0
+0.00(+0.00%)
May 09, 2003
4.325
4.325
4.295
4.305
1,319
-0.05(-1.13%)
May 08, 2003
4.433
4.433
4.187
4.355
3,349
+0.01(+0.23%)
May 07, 2003
4.404
4.433
4.335
4.345
11,875
-0.06(-1.34%)
May 06, 2003
4.483
4.483
4.335
4.404
17,357
+0.07(+1.59%)
May 05, 2003
4.335
4.581
4.335
4.335
6,597
+0.08(+1.85%)
May 02, 2003
4.305
4.423
4.236
4.256
44,255
-0.18(-4.00%)
May 01, 2003
4.286
4.433
4.167
4.433
9,135
+0.34(+8.43%)
Apr 30, 2003
4.157
4.236
4.010
4.089
8,526
-0.04(-0.95%)
Apr 29, 2003
4.069
4.148
4.020
4.128
6,800
+0.08(+1.95%)
Apr 28, 2003
4.256
4.256
4.039
4.049
5,988
-0.53(-11.61%)
Apr 25, 2003
4.581
4.581
4.581
4.581
0
+0.00(+0.00%)
Apr 24, 2003
4.492
4.581
4.069
4.581
2,639
-0.13(-2.72%)
Apr 23, 2003
4.463
4.709
4.463
4.709
5,785
+0.20(+4.37%)
Apr 22, 2003
4.837
4.837
4.512
4.512
1,116
-0.32(-6.53%)
Apr 21, 2003
4.837
4.916
4.749
4.827
8,932
+0.00(+0.00%)
Apr 17, 2003
4.926
4.926
4.778
4.827
5,988
+0.00(+0.00%)
Apr 16, 2003
4.926
4.975
4.827
4.827
19,691
+0.10(+2.08%)
Apr 15, 2003
4.896
4.896
4.729
4.729
1,319
-0.17(-3.42%)
Apr 14, 2003
4.877
4.896
4.877
4.896
5,582
+0.08(+1.64%)
Apr 11, 2003
4.995
4.995
4.818
4.818
3,248
-0.05(-1.01%)
Apr 10, 2003
4.896
4.896
4.867
4.867
2,537
-0.04(-0.80%)
Apr 09, 2003
4.975
5.015
4.877
4.906
9,439
-0.07(-1.39%)
Apr 08, 2003
5.024
5.024
4.926
4.975
9,947
+0.05(+1.00%)
Apr 07, 2003
4.739
5.024
4.689
4.926
7,511
+0.00(+0.00%)
Apr 04, 2003
5.005
5.024
4.926
4.926
2,436
-0.04(-0.85%)
Apr 03, 2003
4.975
5.054
4.968
4.968
1,421
+0.04(+0.86%)
Apr 02, 2003
5.024
5.024
4.926
4.926
2,436
-0.13(-2.53%)
Apr 01, 2003
4.975
5.054
4.975
5.054
2,842
+0.13(+2.60%)
Mar 31, 2003
4.975
4.985
4.926
4.926
3,146
+0.21(+4.38%)
Mar 28, 2003
4.729
4.729
4.719
4.719
1,319
-0.01(-0.21%)
Mar 27, 2003
4.768
4.768
4.729
4.729
609
-0.14(-2.83%)
Mar 26, 2003
5.074
5.271
4.867
4.867
1,624
-0.21(-4.08%)
Mar 25, 2003
5.074
5.074
5.074
5.074
710
+0.01(+0.29%)
Mar 24, 2003
4.926
5.074
4.916
5.059
2,334
+0.13(+2.70%)
Mar 21, 2003
4.926
5.143
4.926
4.926
4,364
+0.00(+0.00%)
Mar 20, 2003
4.896
5.340
4.896
4.926
9,541
-0.05(-0.99%)
Mar 19, 2003
4.827
5.024
4.827
4.975
5,988
+0.30(+6.32%)
Mar 18, 2003
4.739
4.916
4.680
4.680
3,248
-0.17(-3.46%)
Mar 17, 2003
4.955
4.955
4.640
4.847
4,770
-0.18(-3.53%)
Mar 14, 2003
4.709
5.024
4.689
5.024
4,263
+0.15(+3.01%)
Mar 13, 2003
4.630
4.878
4.630
4.878
8,424
+0.27(+5.79%)
Mar 12, 2003
4.492
4.630
4.483
4.611
1,492,105
+0.10(+2.18%)
Mar 11, 2003
4.492
4.729
4.443
4.512
7,105
+0.09(+2.00%)
Mar 10, 2003
4.295
4.423
4.236
4.423
3,755
+0.01(+0.22%)
Mar 07, 2003
4.295
4.414
4.236
4.414
4,263
+0.03(+0.67%)
Mar 06, 2003
4.433
4.433
4.374
4.384
5,887
-0.04(-0.89%)
Mar 05, 2003
4.295
4.433
4.295
4.423
3,755
+0.09(+2.05%)
Mar 04, 2003
4.394
4.463
4.335
4.335
2,639
-0.06(-1.35%)
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
.