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, 2016
2.266
2.384
2.236
2.266
10,085
+0.00(+0.00%)
May 27, 2016
2.227
2.266
2.266
2.266
16,240
+0.03(+1.23%)
May 26, 2016
2.433
2.433
2.236
2.238
11,251
-0.17(-6.89%)
May 25, 2016
2.345
2.453
2.286
2.404
3,268
+0.08(+3.39%)
May 24, 2016
2.246
2.355
2.246
2.325
9,690
+0.11(+4.88%)
May 23, 2016
2.315
2.315
2.217
2.217
6,160
-0.14(-5.85%)
May 20, 2016
2.453
2.453
2.300
2.355
3,099
-0.10(-4.02%)
May 19, 2016
2.295
2.483
2.276
2.453
5,430
+0.23(+10.17%)
May 18, 2016
2.355
2.369
2.227
2.227
802
-0.05(-1.99%)
May 17, 2016
2.414
2.670
2.272
2.272
2,477
-0.13(-5.49%)
May 16, 2016
2.217
2.414
2.217
2.404
13,527
+0.19(+8.44%)
May 13, 2016
2.112
2.305
2.089
2.217
9,258
+0.10(+4.65%)
May 12, 2016
2.118
2.118
2.118
2.118
300
+0.00(+0.00%)
May 11, 2016
2.227
2.227
2.098
2.118
8,328
-0.11(-4.87%)
May 10, 2016
2.266
2.276
2.227
2.227
2,674
+0.03(+1.57%)
May 09, 2016
2.187
2.197
2.187
2.192
2,010
-0.07(-3.26%)
May 06, 2016
2.187
2.310
2.187
2.266
14,476
+0.05(+2.22%)
May 05, 2016
2.266
2.295
2.217
2.217
2,680
-0.02(-0.88%)
May 04, 2016
2.344
2.345
2.227
2.236
8,808
-0.09(-3.81%)
May 03, 2016
2.335
2.369
2.325
2.325
3,923
+0.01(+0.43%)
May 02, 2016
2.374
2.374
2.292
2.315
3,989
-0.11(-4.47%)
Apr 29, 2016
2.364
2.433
2.315
2.424
4,183
+0.04(+1.65%)
Apr 28, 2016
2.433
2.443
2.384
2.384
450
+0.01(+0.41%)
Apr 27, 2016
2.424
2.473
2.374
2.374
2,146
-0.02(-0.82%)
Apr 26, 2016
2.365
2.483
2.364
2.394
5,249
-0.01(-0.41%)
Apr 25, 2016
2.453
2.453
2.305
2.404
1,506
-0.04(-1.61%)
Apr 22, 2016
2.455
2.502
2.434
2.443
2,900
+0.01(+0.40%)
Apr 21, 2016
2.345
2.512
2.345
2.433
24,587
+0.06(+2.49%)
Apr 20, 2016
2.424
2.571
2.374
2.374
11,070
-0.15(-5.86%)
Apr 19, 2016
2.532
2.616
2.512
2.522
17,983
-0.05(-1.86%)
Apr 18, 2016
2.384
2.729
2.384
2.570
22,807
+0.23(+9.60%)
Apr 15, 2016
2.630
2.650
2.345
2.345
12,571
-0.31(-11.52%)
Apr 14, 2016
2.591
2.660
2.542
2.650
27,282
+0.03(+1.13%)
Apr 13, 2016
2.611
2.709
2.611
2.621
5,695
-0.02(-0.75%)
Apr 12, 2016
2.650
2.660
2.611
2.640
3,411
+0.05(+1.90%)
Apr 11, 2016
2.502
2.660
2.414
2.591
21,515
+0.08(+3.14%)
Apr 08, 2016
2.508
2.640
2.508
2.512
2,418
-0.09(-3.41%)
Apr 07, 2016
2.611
2.680
2.458
2.601
53,783
-0.09(-3.30%)
Apr 06, 2016
2.709
2.788
2.680
2.690
6,865
-0.11(-3.87%)
Apr 05, 2016
2.700
2.847
2.660
2.798
16,859
+0.03(+1.07%)
Apr 04, 2016
2.759
2.798
2.759
2.768
4,106
-0.09(-3.10%)
Apr 01, 2016
2.719
2.857
2.719
2.857
413
+0.12(+4.32%)
Mar 31, 2016
2.719
2.808
2.719
2.739
5,869
+0.02(+0.72%)
Mar 30, 2016
2.906
2.926
2.719
2.719
12,853
-0.01(-0.36%)
Mar 29, 2016
2.926
2.936
2.729
2.729
14,355
-0.10(-3.48%)
Mar 28, 2016
2.709
2.867
2.694
2.827
3,757
+0.12(+4.36%)
Mar 24, 2016
2.660
2.709
2.709
2.709
609
+0.09(+3.38%)
Mar 23, 2016
2.690
2.759
2.611
2.621
3,990
-0.13(-4.66%)
Mar 22, 2016
2.688
2.857
2.630
2.749
43,303
+0.06(+2.20%)
Mar 21, 2016
2.690
2.699
2.571
2.690
2,050
+0.07(+2.63%)
Mar 18, 2016
2.739
2.739
2.621
2.621
5,772
-0.18(-6.49%)
Mar 17, 2016
2.680
2.802
2.669
2.802
9,332
+0.05(+1.96%)
Mar 16, 2016
2.709
2.799
2.571
2.749
10,412
+0.16(+6.08%)
Mar 15, 2016
2.611
2.611
2.561
2.591
4,736
-0.02(-0.75%)
Mar 14, 2016
2.601
2.611
2.561
2.611
3,939
-0.08(-2.86%)
Mar 11, 2016
2.581
2.765
2.571
2.688
5,448
+0.02(+0.66%)
Mar 10, 2016
2.601
2.719
2.601
2.670
3,694
-0.07(-2.52%)
Mar 09, 2016
2.640
2.739
2.631
2.739
4,887
+0.11(+4.12%)
Mar 08, 2016
2.660
2.689
2.562
2.630
16,966
-0.03(-1.11%)
Mar 07, 2016
2.759
2.759
2.610
2.660
2,397
-0.10(-3.57%)
Mar 04, 2016
2.709
2.799
2.660
2.759
9,603
+0.04(+1.45%)
Mar 03, 2016
2.787
2.847
2.719
2.719
11,167
-0.01(-0.36%)
Mar 02, 2016
2.719
2.749
2.719
2.729
9,555
-0.02(-0.72%)
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
.