Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.12 10.12 10.10 10.10 200 -0.13(-1.27%)
Jul 26, 2011 10.23 10.23 10.23 10.23 500 -0.10(-0.97%)
Jul 25, 2011 10.28 10.33 10.25 10.33 2,700 +0.03(+0.29%)
Jul 22, 2011 10.40 10.51 10.30 10.30 5,743 +0.00(+0.00%)
Jul 21, 2011 10.44 10.49 10.30 10.30 710 -0.20(-1.90%)
Jul 20, 2011 10.76 10.77 10.50 10.50 1,300 -0.05(-0.47%)
Jul 19, 2011 10.57 10.86 10.55 10.55 500 +0.05(+0.48%)
Jul 18, 2011 10.80 10.85 10.50 10.50 600 +0.08(+0.77%)
Jul 15, 2011 10.56 10.69 10.30 10.42 6,000 -0.23(-2.16%)
Jul 14, 2011 10.68 10.69 10.54 10.65 1,220 +0.16(+1.53%)
Jul 13, 2011 10.44 10.50 10.30 10.49 1,570 +0.08(+0.77%)
Jul 12, 2011 10.60 10.62 10.37 10.41 700 -0.21(-1.98%)
Jul 11, 2011 10.76 10.76 10.61 10.62 700 -0.14(-1.30%)
Jul 08, 2011 11.00 11.00 10.73 10.76 2,750 -0.24(-2.18%)
Jul 07, 2011 11.23 11.24 11.00 11.00 1,000 -0.02(-0.18%)
Jul 06, 2011 11.02 11.02 11.02 11.02 200 -0.01(-0.09%)
Jul 05, 2011 11.15 11.15 11.03 11.03 400 -0.26(-2.30%)
Jul 01, 2011 11.29 11.29 11.29 11.29 100 -0.01(-0.09%)
Jun 30, 2011 11.28 11.30 11.00 11.30 1,200 +0.10(+0.89%)
Jun 29, 2011 11.25 11.51 11.20 11.20 3,595 -0.32(-2.78%)
Jun 28, 2011 11.08 11.90 11.08 11.52 3,050 +0.51(+4.63%)
Jun 27, 2011 10.86 11.04 10.86 11.01 3,978 +0.18(+1.66%)
Jun 24, 2011 10.75 11.41 10.65 10.83 1,446 +0.08(+0.74%)
Jun 23, 2011 10.81 10.81 10.57 10.75 7,476 -0.05(-0.46%)
Jun 22, 2011 10.95 10.99 10.57 10.80 3,604 +0.10(+0.93%)
Jun 21, 2011 10.45 10.85 10.45 10.70 1,511 -0.14(-1.25%)
Jun 20, 2011 10.83 11.27 10.53 10.84 1,597 -0.24(-2.21%)
Jun 17, 2011 10.75 11.08 10.62 11.08 5,216 +0.22(+2.07%)
Jun 16, 2011 10.86 10.86 10.86 10.86 100 -0.05(-0.50%)
Jun 15, 2011 10.94 11.07 10.70 10.91 3,000 -0.07(-0.64%)
Jun 14, 2011 10.78 11.12 10.78 10.98 3,100 +0.19(+1.76%)
Jun 13, 2011 11.31 11.41 10.79 10.79 2,309 -0.54(-4.77%)
Jun 10, 2011 11.25 11.37 11.25 11.33 1,929 +0.05(+0.44%)
Jun 09, 2011 11.07 11.30 11.07 11.28 6,500 +0.00(+0.00%)
Jun 08, 2011 11.27 11.28 10.78 11.28 1,592 -0.07(-0.62%)
Jun 07, 2011 11.42 11.61 11.11 11.35 7,990 +1.07(+10.41%)
Jun 06, 2011 10.27 10.48 10.27 10.28 736 -0.19(-1.81%)
Jun 03, 2011 10.62 10.65 10.35 10.47 9,555 +0.32(+3.15%)
May 24, 2011 10.25 10.43 10.15 10.15 13,760 -0.24(-2.31%)
May 23, 2011 10.24 10.39 10.15 10.39 3,266 +0.16(+1.56%)
May 20, 2011 10.32 10.35 10.23 10.23 4,682 +0.05(+0.49%)
May 19, 2011 10.15 10.25 10.06 10.18 7,200 -0.07(-0.68%)
May 18, 2011 10.12 10.26 9.990 10.25 26,430 +0.23(+2.30%)
May 17, 2011 11.22 11.22 9.851 10.02 67,405 -1.23(-10.93%)
May 16, 2011 11.15 11.39 11.13 11.25 9,230 +0.01(+0.09%)
May 13, 2011 11.50 11.50 11.12 11.24 6,100 -0.21(-1.83%)
May 12, 2011 11.79 11.98 11.11 11.45 7,851 -0.30(-2.55%)
May 11, 2011 11.75 11.75 11.75 11.75 500 -0.10(-0.84%)
May 10, 2011 11.59 12.00 11.59 11.85 1,732 -0.15(-1.25%)
May 06, 2011 12.05 12.00 12.00 12.00 4,800 +0.00(+0.00%)
May 05, 2011 12.00 12.05 11.86 12.00 12,200 +0.03(+0.25%)
May 04, 2011 12.00 12.05 11.85 11.97 11,272 -0.10(-0.83%)
May 03, 2011 11.80 12.07 11.80 12.07 6,520 +0.17(+1.43%)
May 02, 2011 11.86 11.94 11.50 11.90 10,491 -0.05(-0.42%)
Apr 29, 2011 12.00 12.05 11.20 11.95 25,430 -0.11(-0.91%)
Apr 28, 2011 12.08 12.08 12.06 12.06 329 +0.06(+0.50%)
Apr 27, 2011 12.00 12.00 12.00 12.00 165 +0.00(+0.00%)
Apr 26, 2011 12.35 12.50 12.00 12.00 4,871 -0.69(-5.44%)
Apr 25, 2011 12.46 13.20 12.03 12.69 7,723 +0.69(+5.75%)
Apr 21, 2011 12.88 12.88 11.72 12.00 21,404 -1.51(-11.18%)
Apr 20, 2011 13.70 13.84 13.48 13.51 1,535 +0.01(+0.07%)
Apr 19, 2011 13.71 13.71 13.40 13.50 1,650 -0.40(-2.88%)
Apr 18, 2011 13.50 13.90 13.41 13.90 7,550 +0.41(+3.03%)
Apr 15, 2011 13.81 13.81 13.45 13.49 1,300 -0.37(-2.66%)
Apr 13, 2011 13.86 13.86 13.86 13.86 0 +0.28(+2.06%)
Apr 12, 2011 13.57 13.58 13.57 13.58 513 -0.23(-1.67%)
Apr 11, 2011 13.81 13.81 13.81 13.81 100 -0.03(-0.22%)
Apr 08, 2011 13.71 13.84 13.40 13.84 1,300 +0.05(+0.36%)
Apr 07, 2011 13.50 13.84 13.27 13.79 14,535 +0.29(+2.15%)
Apr 06, 2011 13.76 13.76 13.50 13.50 1,405 -0.42(-3.02%)
Apr 05, 2011 13.11 13.92 13.08 13.92 6,003 +0.42(+3.11%)
Apr 04, 2011 13.64 13.64 13.40 13.50 7,115 +0.10(+0.75%)
Apr 01, 2011 13.63 13.94 12.86 13.40 33,558 -0.33(-2.40%)
Mar 31, 2011 13.57 13.73 13.55 13.73 1,753 +0.13(+0.96%)
Mar 30, 2011 13.55 13.60 13.45 13.60 1,600 +0.10(+0.74%)
Mar 29, 2011 13.51 13.51 13.50 13.50 500 +0.00(+0.00%)
Mar 28, 2011 13.50 13.51 13.21 13.50 2,221 +0.00(+0.00%)
Mar 25, 2011 13.32 13.50 13.32 13.50 1,300 -0.12(-0.88%)
Mar 24, 2011 13.60 13.62 13.49 13.62 3,600 +0.12(+0.89%)
Mar 23, 2011 13.50 13.51 13.21 13.50 2,200 -0.08(-0.59%)
Mar 22, 2011 13.58 13.58 13.58 13.58 100 +0.08(+0.59%)
Mar 21, 2011 13.51 13.51 13.50 13.50 1,961 -0.14(-1.03%)
Mar 18, 2011 13.31 13.64 13.25 13.64 4,088 +0.13(+0.96%)
Mar 17, 2011 13.45 13.51 13.30 13.51 2,867 -0.17(-1.24%)
Mar 16, 2011 13.50 13.70 13.45 13.68 750 +0.18(+1.33%)
Mar 15, 2011 13.33 13.50 13.15 13.50 17,801 -0.11(-0.81%)
Mar 14, 2011 13.61 13.70 13.20 13.61 16,505 -0.01(-0.07%)
Mar 10, 2011 13.62 13.62 13.62 13.62 0 +0.12(+0.89%)
Mar 09, 2011 13.50 13.67 13.42 13.50 3,707 +0.04(+0.33%)
Mar 08, 2011 13.24 13.60 13.24 13.46 2,426 -0.24(-1.79%)
Mar 07, 2011 13.50 13.94 13.17 13.70 1,750 +0.03(+0.22%)
Mar 04, 2011 13.78 13.91 13.51 13.67 2,475 +0.28(+2.09%)
Mar 03, 2011 13.18 13.80 13.18 13.39 5,879 -0.26(-1.90%)
Mar 02, 2011 13.46 14.34 13.29 13.65 26,454 -0.01(-0.07%)
Mar 01, 2011 13.60 13.66 13.24 13.66 715 -0.01(-0.06%)
Feb 28, 2011 13.61 13.91 13.29 13.67 5,258 +0.17(+1.24%)
Feb 25, 2011 13.67 13.91 13.50 13.50 2,600 -0.15(-1.10%)
Feb 24, 2011 14.00 14.34 13.35 13.65 31,269 -0.34(-2.43%)
Feb 23, 2011 13.84 13.99 13.16 13.99 8,370 +0.37(+2.72%)
Feb 22, 2011 13.39 14.00 13.18 13.62 4,616 +0.28(+2.09%)
Feb 18, 2011 13.40 13.43 13.29 13.34 6,100 +0.10(+0.76%)
Feb 17, 2011 13.40 13.43 13.24 13.24 846 -0.03(-0.23%)
Feb 16, 2011 13.15 13.40 13.15 13.27 712 +0.12(+0.91%)
Feb 15, 2011 13.33 13.33 13.00 13.15 1,940 -0.10(-0.75%)
Feb 14, 2011 13.24 13.43 13.02 13.25 3,052 +0.18(+1.38%)
Feb 11, 2011 13.18 13.18 13.00 13.07 700 +0.07(+0.54%)
Feb 10, 2011 13.01 13.41 13.00 13.00 1,183 -0.09(-0.69%)
Feb 09, 2011 13.43 13.43 13.00 13.09 3,254 -0.62(-4.52%)
Feb 07, 2011 13.44 13.71 13.71 13.71 2,100 +0.25(+1.86%)
Feb 04, 2011 13.88 13.88 13.46 13.46 412 -0.27(-1.97%)
Feb 03, 2011 13.94 13.94 13.73 13.73 1,100 +0.48(+3.62%)
Feb 02, 2011 13.03 13.26 13.02 13.25 3,046 +0.41(+3.19%)
Feb 01, 2011 12.83 12.87 12.83 12.84 600 -0.92(-6.69%)
Jan 31, 2011 12.85 13.76 12.85 13.76 24,208 +0.86(+6.67%)
Jan 28, 2011 13.14 13.14 12.90 12.90 10,524 -0.30(-2.27%)
Jan 27, 2011 12.99 13.20 12.99 13.20 2,525 +0.05(+0.38%)
Jan 26, 2011 13.05 13.15 13.00 13.15 4,600 +0.15(+1.15%)
Jan 25, 2011 13.02 13.22 13.00 13.00 5,350 +0.00(+0.00%)
Jan 24, 2011 13.03 13.05 13.00 13.00 4,299 -0.11(-0.84%)
Jan 21, 2011 13.44 13.49 13.00 13.11 2,300 -0.09(-0.68%)
Jan 20, 2011 13.08 13.20 13.08 13.20 400 +0.01(+0.08%)
Jan 19, 2011 13.04 13.60 13.02 13.19 3,200 -0.26(-1.93%)
Jan 18, 2011 13.48 13.49 12.76 13.45 2,005 -0.03(-0.22%)
Jan 14, 2011 12.91 13.48 12.91 13.48 1,230 -0.02(-0.15%)
Jan 13, 2011 13.70 13.70 13.05 13.50 2,885 -0.22(-1.60%)
Jan 12, 2011 13.69 14.17 13.54 13.72 6,979 +0.24(+1.78%)
Jan 11, 2011 13.57 13.58 13.48 13.48 3,600 -0.06(-0.44%)
Jan 10, 2011 14.06 14.06 13.32 13.54 4,900 -0.13(-0.95%)
Jan 07, 2011 13.85 13.91 13.54 13.67 8,100 -0.18(-1.30%)
Jan 06, 2011 14.20 14.20 13.82 13.85 5,391 -0.15(-1.07%)
Jan 05, 2011 13.95 14.00 13.76 14.00 5,729 +0.54(+4.01%)
Jan 04, 2011 13.04 13.49 13.01 13.46 9,360 +0.45(+3.46%)
Jan 03, 2011 13.01 13.25 12.58 13.01 5,132 +0.00(+0.00%)
Dec 31, 2010 13.00 13.01 13.00 13.01 200 +0.02(+0.15%)
Dec 30, 2010 12.99 13.05 12.51 12.99 1,700 +0.04(+0.31%)
Dec 29, 2010 12.95 12.95 12.73 12.95 2,025 +0.15(+1.17%)
Dec 28, 2010 13.00 13.00 12.45 12.80 6,100 +0.24(+1.91%)
Dec 27, 2010 12.59 12.79 12.45 12.56 2,255 -0.69(-5.21%)
Dec 23, 2010 13.30 13.30 13.01 13.25 770 -0.15(-1.16%)
Dec 21, 2010 13.35 13.40 13.40 13.40 600 +0.21(+1.55%)
Dec 20, 2010 13.02 13.45 12.70 13.20 6,425 -0.05(-0.38%)
Dec 17, 2010 12.90 13.25 12.62 13.25 4,644 +0.35(+2.71%)
Dec 16, 2010 12.50 12.90 12.50 12.90 1,681 +0.30(+2.40%)
Dec 15, 2010 12.23 12.60 12.00 12.60 4,940 +0.60(+4.98%)
Dec 14, 2010 12.15 12.15 12.00 12.00 86,716 +0.00(+0.00%)
Dec 13, 2010 12.07 12.20 12.00 12.00 7,842 -0.20(-1.64%)
Dec 10, 2010 12.35 12.37 12.02 12.20 2,660 +0.08(+0.66%)
Dec 09, 2010 12.01 12.20 12.00 12.12 7,525 +0.05(+0.41%)
Dec 08, 2010 12.38 12.38 12.00 12.07 11,408 -0.03(-0.25%)
Dec 07, 2010 12.13 12.13 12.00 12.10 10,670 +0.00(+0.00%)
Dec 06, 2010 12.02 12.49 11.95 12.10 48,665 +0.05(+0.41%)
Dec 03, 2010 12.01 12.05 12.00 12.05 7,832 +0.05(+0.42%)
Dec 02, 2010 12.05 12.05 12.00 12.00 3,800 +0.00(+0.00%)
Dec 01, 2010 11.98 12.00 11.98 12.00 2,200 -0.30(-2.48%)
Nov 30, 2010 12.00 12.30 11.85 12.30 31,700 +0.29(+2.46%)
Nov 29, 2010 12.10 12.74 11.60 12.01 150,277 -0.21(-1.72%)
Nov 24, 2010 12.22 12.22 12.22 12.22 0 -0.04(-0.33%)
Nov 23, 2010 12.50 12.55 12.22 12.26 6,184 -0.52(-4.07%)
Nov 22, 2010 12.97 13.23 12.51 12.78 7,833 +0.03(+0.24%)
Nov 19, 2010 12.13 12.75 12.12 12.75 6,300 +0.25(+2.00%)
Nov 18, 2010 12.98 12.99 12.50 12.50 4,272 -0.56(-4.29%)
Nov 17, 2010 13.00 13.06 13.00 13.06 2,175 +0.07(+0.54%)
Nov 16, 2010 12.51 13.07 12.51 12.99 48,359 +0.27(+2.08%)
Nov 15, 2010 12.83 13.18 12.51 12.72 7,190 -0.31(-2.35%)
Nov 12, 2010 13.11 13.14 12.75 13.03 9,421 -0.17(-1.28%)
Nov 11, 2010 13.10 13.20 13.10 13.20 22,900 +0.06(+0.46%)
Nov 10, 2010 12.96 13.14 12.53 13.14 2,800 +0.00(+0.00%)
Nov 09, 2010 12.96 13.25 12.75 13.14 16,378 +0.15(+1.15%)
Nov 08, 2010 12.59 13.50 12.18 12.99 38,950 +0.49(+3.92%)
Nov 05, 2010 11.25 12.50 11.25 12.50 19,492 +1.31(+11.71%)
Nov 04, 2010 11.76 11.76 11.10 11.19 3,870 -0.03(-0.27%)
Nov 03, 2010 11.40 11.99 11.13 11.22 8,430 -0.46(-3.94%)
Nov 02, 2010 11.92 11.92 11.44 11.68 2,315 -0.10(-0.85%)
Nov 01, 2010 11.82 12.25 11.60 11.78 6,082 +0.19(+1.62%)
Oct 29, 2010 11.50 11.74 11.50 11.59 3,075 -0.01(-0.07%)
Oct 28, 2010 11.60 11.61 11.52 11.60 1,300 +0.00(+0.00%)
Oct 27, 2010 11.52 11.64 11.51 11.60 1,200 +0.25(+2.20%)
Oct 25, 2010 11.83 11.83 11.35 11.35 600 -0.25(-2.15%)
Oct 22, 2010 11.80 11.80 11.59 11.60 2,500 +0.24(+2.11%)
Oct 21, 2010 11.83 11.85 11.36 11.36 3,216 -0.28(-2.41%)
Oct 20, 2010 11.93 11.93 11.54 11.64 934 -0.43(-3.56%)
Oct 19, 2010 11.78 12.18 11.32 12.07 1,926 +0.19(+1.60%)
Oct 18, 2010 11.44 12.03 11.10 11.88 6,447 +0.63(+5.60%)
Oct 15, 2010 11.40 11.40 11.25 11.25 401 -0.24(-2.09%)
Oct 14, 2010 11.24 12.19 11.21 11.49 8,971 +0.08(+0.70%)
Oct 13, 2010 11.20 11.63 11.20 11.41 4,920 +0.21(+1.88%)
Oct 12, 2010 11.20 11.33 11.20 11.20 13,885 -0.06(-0.53%)
Oct 11, 2010 11.20 11.26 11.20 11.26 200 +0.12(+1.08%)
Oct 07, 2010 11.16 11.14 11.14 11.14 2,500 -0.03(-0.27%)
Oct 06, 2010 11.43 11.43 11.17 11.17 1,700 -0.06(-0.53%)
Oct 05, 2010 11.50 11.64 11.23 11.23 2,200 +0.08(+0.72%)
Oct 04, 2010 11.11 11.20 11.10 11.15 2,321 -0.05(-0.45%)
Sep 30, 2010 11.43 11.20 11.20 11.20 6,900 -0.30(-2.61%)
Sep 29, 2010 11.87 12.00 11.43 11.50 4,400 +0.06(+0.52%)
Sep 28, 2010 11.43 11.72 11.43 11.44 4,000 +0.35(+3.16%)
Sep 27, 2010 11.50 11.50 10.96 11.09 1,994 -0.49(-4.23%)
Sep 23, 2010 11.58 11.58 11.58 11.58 200 +0.03(+0.26%)
Sep 22, 2010 11.51 11.63 11.51 11.55 2,900 -0.11(-0.94%)
Sep 21, 2010 11.00 11.82 10.63 11.66 9,578 +0.86(+7.96%)
Sep 20, 2010 10.60 11.07 10.60 10.80 6,000 +0.20(+1.89%)
Sep 17, 2010 10.60 10.70 10.57 10.60 10,530 +0.05(+0.47%)
Sep 15, 2010 10.24 10.61 10.17 10.55 8,300 +0.30(+2.93%)
Sep 13, 2010 10.25 10.25 10.25 10.25 100 +0.00(+0.00%)
Sep 10, 2010 10.10 10.35 10.10 10.25 5,328 +0.10(+0.99%)
Sep 09, 2010 10.25 10.34 10.15 10.15 1,266 -0.10(-0.98%)
Sep 08, 2010 10.12 10.31 10.12 10.25 3,602 -0.10(-0.97%)
Sep 07, 2010 10.31 10.52 10.25 10.35 3,782 -0.15(-1.43%)
Sep 03, 2010 10.50 10.59 10.40 10.50 1,412 +0.00(+0.00%)
Sep 02, 2010 10.72 10.72 10.49 10.50 1,702 -0.19(-1.78%)
Sep 01, 2010 10.63 10.69 10.63 10.69 1,153 +0.00(+0.00%)
Aug 31, 2010 10.61 10.79 10.60 10.69 5,060 +0.08(+0.75%)
Aug 30, 2010 10.36 10.61 10.36 10.61 400 +0.04(+0.38%)
Aug 27, 2010 10.60 10.99 10.25 10.57 2,594 -0.28(-2.58%)
Aug 26, 2010 10.65 10.92 10.60 10.85 1,690 -0.06(-0.55%)
Aug 25, 2010 10.97 10.97 10.72 10.91 3,295 -0.11(-1.00%)
Aug 24, 2010 10.93 11.02 10.90 11.02 981 +0.06(+0.55%)
Aug 23, 2010 11.61 11.61 10.14 10.96 55,922 -1.04(-8.67%)
Aug 20, 2010 12.00 12.00 12.00 12.00 496 +0.26(+2.21%)
Aug 19, 2010 11.50 11.96 11.50 11.74 12,074 +0.52(+4.63%)
Aug 18, 2010 11.55 11.55 11.15 11.22 5,823 -0.26(-2.26%)
Aug 17, 2010 11.55 11.55 11.40 11.48 2,000 +0.08(+0.70%)
Aug 16, 2010 11.40 11.40 11.39 11.40 1,102 +0.05(+0.44%)
Aug 13, 2010 11.50 11.50 11.17 11.35 6,595 +0.01(+0.09%)
Aug 12, 2010 11.50 11.50 11.34 11.34 2,700 -0.16(-1.39%)
Aug 11, 2010 11.40 11.60 11.40 11.50 2,200 +0.06(+0.52%)
Aug 10, 2010 11.51 11.51 11.44 11.44 500 +0.24(+2.14%)
Aug 09, 2010 11.14 11.21 11.14 11.20 6,360 -0.30(-2.61%)
Aug 06, 2010 12.00 12.00 11.50 11.50 3,464 -0.10(-0.86%)
Aug 05, 2010 11.60 11.60 11.60 11.60 100 -0.08(-0.68%)
Aug 04, 2010 11.57 12.90 11.50 11.68 16,845 +0.18(+1.56%)
Aug 03, 2010 11.41 11.50 11.15 11.50 12,195 +0.09(+0.79%)
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.