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 28, 2004
12.13
12.41
12.13
12.28
17,458
-0.11(-0.88%)
May 27, 2004
12.72
12.91
12.20
12.38
47,808
-0.21(-1.64%)
May 26, 2004
12.37
13.34
12.01
12.59
243,203
+0.67(+5.62%)
May 25, 2004
11.54
12.76
11.54
11.92
74,402
+0.06(+0.50%)
May 24, 2004
12.58
12.58
11.50
11.86
52,883
+0.17(+1.43%)
May 21, 2004
9.881
12.56
9.862
11.69
295,375
+1.84(+18.70%)
May 20, 2004
9.960
10.37
9.704
9.852
37,251
-0.34(-3.38%)
May 19, 2004
10.39
10.83
10.20
10.20
8,018
-0.09(-0.86%)
May 18, 2004
9.931
10.34
9.931
10.29
14,718
-0.10(-0.95%)
May 17, 2004
10.59
10.62
10.34
10.38
11,977
-0.21(-1.95%)
May 14, 2004
11.01
11.01
10.59
10.59
9,439
-0.17(-1.56%)
May 13, 2004
10.57
10.98
10.49
10.76
12,484
+0.13(+1.21%)
May 12, 2004
10.70
10.70
10.34
10.63
16,139
-0.08(-0.74%)
May 11, 2004
11.17
11.17
10.42
10.71
10,759
+0.16(+1.49%)
May 10, 2004
10.89
10.89
10.44
10.55
18,575
-0.29(-2.64%)
May 07, 2004
10.85
10.95
10.64
10.84
13,500
-0.03(-0.27%)
May 06, 2004
11.38
11.38
10.67
10.87
12,383
-0.70(-6.05%)
May 05, 2004
10.73
11.72
10.73
11.57
35,221
+0.85(+7.90%)
May 04, 2004
10.48
11.06
10.48
10.72
21,214
+0.28(+2.64%)
May 03, 2004
10.39
10.60
10.30
10.44
22,736
-0.03(-0.28%)
Apr 30, 2004
10.15
11.08
10.15
10.47
29,131
-0.27(-2.48%)
Apr 29, 2004
10.73
11.33
10.34
10.74
54,304
-0.21(-1.89%)
Apr 28, 2004
11.07
11.35
10.41
10.95
55,725
-0.40(-3.56%)
Apr 27, 2004
11.88
11.96
11.10
11.35
64,556
-0.53(-4.48%)
Apr 26, 2004
12.55
13.05
11.06
11.88
88,714
-0.43(-3.52%)
Apr 23, 2004
12.32
12.55
12.07
12.31
43,139
-0.18(-1.42%)
Apr 22, 2004
11.46
13.39
10.11
12.49
428,650
+0.94(+8.10%)
Apr 21, 2004
11.30
11.92
10.66
11.56
78,462
-0.30(-2.49%)
Apr 20, 2004
12.56
12.85
11.53
11.85
56,740
-1.02(-7.96%)
Apr 19, 2004
12.91
13.26
12.05
12.88
135,406
+0.27(+2.11%)
Apr 16, 2004
10.98
12.81
10.98
12.61
126,778
+1.04(+9.03%)
Apr 15, 2004
11.87
12.40
10.94
11.57
131,751
-0.44(-3.69%)
Apr 14, 2004
12.81
13.40
11.88
12.01
128,402
-0.83(-6.45%)
Apr 13, 2004
13.84
14.29
12.32
12.84
204,327
-0.76(-5.58%)
Apr 12, 2004
16.00
16.71
13.06
13.60
492,800
-1.97(-12.66%)
Apr 08, 2004
13.60
15.84
13.10
15.57
483,056
+2.66(+20.61%)
Apr 07, 2004
12.52
13.35
12.52
12.91
67,195
-0.09(-0.68%)
Apr 06, 2004
13.76
13.76
12.37
12.99
122,819
-0.78(-5.65%)
Apr 05, 2004
12.17
14.19
11.88
13.77
336,383
+1.69(+14.03%)
Apr 02, 2004
13.08
14.18
12.05
12.08
828,473
-1.00(-7.68%)
Apr 01, 2004
13.69
14.12
12.81
13.08
254,571
+0.33(+2.55%)
Mar 31, 2004
11.15
13.29
10.44
12.76
359,526
+1.63(+14.60%)
Mar 30, 2004
9.852
11.73
9.842
11.13
391,296
+1.28(+13.00%)
Mar 29, 2004
9.842
9.852
9.014
9.852
23,548
+0.30(+3.09%)
Mar 26, 2004
9.556
9.556
9.556
9.556
0
+0.00(+0.00%)
Mar 25, 2004
8.808
9.773
8.808
9.556
17,458
+0.84(+9.59%)
Mar 24, 2004
8.571
8.729
8.571
8.720
16,849
-0.15(-1.66%)
Mar 23, 2004
8.620
8.867
8.620
8.867
9,947
+0.14(+1.58%)
Mar 22, 2004
8.719
8.729
8.719
8.729
18,473
+0.05(+0.56%)
Mar 19, 2004
8.808
8.808
8.670
8.680
46,082
+0.01(+0.13%)
Mar 18, 2004
8.689
8.689
8.660
8.670
7,105
-0.15(-1.68%)
Mar 17, 2004
8.808
8.857
8.502
8.817
9,744
+0.03(+0.35%)
Mar 16, 2004
8.453
8.965
8.354
8.787
12,687
+0.40(+4.81%)
Mar 15, 2004
8.620
8.719
8.374
8.384
18,270
-0.44(-5.02%)
Mar 12, 2004
8.925
8.925
8.827
8.827
4,872
+0.07(+0.79%)
Mar 11, 2004
8.877
8.877
8.670
8.758
3,248
-0.20(-2.20%)
Mar 10, 2004
8.955
8.955
8.955
8.955
0
+0.00(+0.00%)
Mar 09, 2004
8.276
9.231
8.276
8.955
14,718
+0.58(+6.94%)
Mar 08, 2004
8.374
8.473
8.295
8.374
30,349
-0.06(-0.70%)
Mar 05, 2004
8.374
8.473
8.374
8.433
12,484
+0.06(+0.71%)
Mar 04, 2004
8.620
8.620
8.335
8.374
22,635
-0.26(-2.97%)
Mar 03, 2004
8.620
8.719
8.620
8.630
26,796
-0.06(-0.68%)
Mar 02, 2004
8.753
8.867
8.640
8.689
43,545
-0.13(-1.45%)
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
.