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, 2008
14.77
14.77
14.77
14.77
812
-0.03(-0.20%)
May 29, 2008
14.80
14.80
14.80
14.80
0
+0.00(+0.00%)
May 28, 2008
14.72
14.80
14.72
14.80
7,446
+0.08(+0.54%)
May 27, 2008
14.99
14.99
14.72
14.72
304
+0.05(+0.34%)
May 26, 2008
14.68
14.68
14.67
14.67
791
+0.00(+0.00%)
May 23, 2008
14.68
14.68
14.67
14.67
791
-0.02(-0.13%)
May 22, 2008
14.67
14.77
14.66
14.69
1,522
+0.01(+0.07%)
May 21, 2008
14.66
14.68
14.66
14.68
913
-0.10(-0.67%)
May 20, 2008
14.70
14.78
14.70
14.78
1,625
+0.12(+0.81%)
May 19, 2008
14.44
14.71
14.44
14.66
3,078
-0.12(-0.80%)
May 16, 2008
14.68
14.78
14.68
14.78
1,015
-0.01(-0.07%)
May 15, 2008
14.49
14.83
14.49
14.79
10,741
-0.00(-0.00%)
May 14, 2008
15.33
15.33
14.79
14.79
2,943
-0.09(-0.60%)
May 13, 2008
15.47
15.70
14.69
14.88
2,563
-0.07(-0.46%)
May 12, 2008
15.51
15.89
14.67
14.95
10,008
+1.00(+7.13%)
May 09, 2008
15.03
15.74
13.95
13.95
5,771
-1.43(-9.29%)
May 08, 2008
14.78
15.79
14.78
15.38
2,420
-0.07(-0.47%)
May 07, 2008
15.59
15.63
15.45
15.45
2,334
-0.23(-1.48%)
May 06, 2008
16.10
16.16
15.62
15.68
3,974
+0.11(+0.71%)
May 05, 2008
15.24
15.96
15.04
15.57
11,413
+0.15(+0.95%)
May 02, 2008
13.79
15.66
13.79
15.43
15,681
+1.61(+11.65%)
May 01, 2008
12.87
13.85
12.87
13.82
1,725
-0.14(-1.02%)
Apr 30, 2008
12.83
13.96
12.82
13.96
3,288
+1.11(+8.67%)
Apr 29, 2008
13.34
13.34
12.85
12.85
661
-0.50(-3.76%)
Apr 28, 2008
13.54
13.89
12.27
13.35
4,222
-0.43(-3.14%)
Apr 25, 2008
12.16
13.78
12.16
13.78
6,323
+1.76(+14.67%)
Apr 24, 2008
12.81
12.91
12.02
12.02
1,192
-0.70(-5.50%)
Apr 23, 2008
12.71
12.72
12.71
12.72
1,116
-0.08(-0.62%)
Apr 22, 2008
12.67
12.81
12.61
12.80
5,520
+0.13(+1.01%)
Apr 21, 2008
12.31
12.67
12.31
12.67
1,679
+0.21(+1.66%)
Apr 18, 2008
12.24
12.46
12.24
12.46
1,431
+0.05(+0.40%)
Apr 17, 2008
11.83
12.41
11.82
12.41
4,009
+0.40(+3.36%)
Apr 16, 2008
11.84
12.03
11.82
12.01
8,008
+0.38(+3.30%)
Apr 15, 2008
11.82
11.88
11.63
11.63
3,777
-0.20(-1.67%)
Apr 14, 2008
11.56
11.82
11.56
11.82
1,135
+0.44(+3.90%)
Apr 11, 2008
12.38
12.38
11.20
11.38
3,690
-0.77(-6.33%)
Apr 10, 2008
12.07
12.21
11.84
12.15
7,054
-0.03(-0.24%)
Apr 09, 2008
12.04
12.18
12.03
12.18
1,927
+0.14(+1.15%)
Apr 08, 2008
12.10
12.23
12.04
12.04
1,471
-0.20(-1.61%)
Apr 07, 2008
12.47
12.57
12.24
12.24
3,959
-0.58(-4.54%)
Apr 04, 2008
12.11
12.87
12.11
12.82
1,421
+0.60(+4.92%)
Apr 03, 2008
12.91
12.91
12.19
12.22
3,653
-0.94(-7.12%)
Apr 02, 2008
12.38
13.15
12.38
13.15
3,451
+0.87(+7.06%)
Apr 01, 2008
12.17
12.29
12.17
12.29
812
+0.17(+1.38%)
Mar 31, 2008
12.30
12.55
12.12
12.12
13,370
-0.15(-1.20%)
Mar 28, 2008
12.07
12.62
12.03
12.27
7,221
-0.38(-3.04%)
Mar 27, 2008
13.08
13.43
12.13
12.65
8,374
+0.46(+3.80%)
Mar 26, 2008
11.90
12.93
11.90
12.19
8,526
+0.09(+0.73%)
Mar 25, 2008
12.06
12.56
12.06
12.10
21,620
+0.07(+0.57%)
Mar 24, 2008
13.12
13.28
12.03
12.03
24,679
-1.45(-10.75%)
Mar 21, 2008
13.34
14.03
13.34
13.48
1,218
+0.00(+0.00%)
Mar 20, 2008
13.34
14.03
13.34
13.48
1,218
+0.20(+1.48%)
Mar 19, 2008
13.34
13.34
13.28
13.28
3,451
-0.05(-0.37%)
Mar 18, 2008
13.35
13.47
13.08
13.33
16,083
+0.28(+2.11%)
Mar 17, 2008
13.89
13.89
12.91
13.05
3,955
-0.84(-6.03%)
Mar 14, 2008
13.90
13.96
13.89
13.89
741
-0.41(-2.89%)
Mar 13, 2008
14.60
14.60
14.30
14.30
406
+0.34(+2.47%)
Mar 12, 2008
14.24
14.38
13.96
13.96
2,233
-0.71(-4.84%)
Mar 11, 2008
14.90
14.99
14.25
14.67
3,451
-0.23(-1.52%)
Mar 10, 2008
15.27
15.27
14.90
14.90
3,197
-0.38(-2.51%)
Mar 07, 2008
14.93
15.62
14.93
15.28
6,597
+0.01(+0.06%)
Mar 06, 2008
15.16
15.62
15.16
15.27
5,887
+0.12(+0.78%)
Mar 05, 2008
15.66
15.66
14.88
15.15
7,130
-0.49(-3.15%)
Mar 04, 2008
15.25
15.71
15.25
15.64
5,202
-0.02(-0.13%)
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
.