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, 2007
15.36
15.47
15.27
15.47
2,624
+0.01(+0.06%)
May 30, 2007
15.71
15.73
15.46
15.46
893
-0.19(-1.20%)
May 29, 2007
15.83
15.96
15.64
15.64
710
-0.02(-0.13%)
May 25, 2007
15.27
15.66
15.27
15.66
720
+0.39(+2.58%)
May 24, 2007
15.44
15.44
15.27
15.27
3,709
-0.17(-1.07%)
May 23, 2007
15.44
15.44
15.44
15.44
152
+0.11(+0.69%)
May 22, 2007
15.24
15.44
15.23
15.33
4,405
+0.01(+0.06%)
May 21, 2007
15.20
15.81
15.20
15.32
1,965
-0.19(-1.21%)
May 18, 2007
15.27
15.51
15.27
15.51
3,401
+0.24(+1.55%)
May 17, 2007
14.82
15.46
14.82
15.27
4,161
-0.49(-3.13%)
May 16, 2007
15.76
16.19
15.76
15.76
2,041
-0.04(-0.25%)
May 15, 2007
15.96
16.25
15.76
15.80
1,365
-0.29(-1.78%)
May 14, 2007
15.80
16.23
15.80
16.09
1,684
+0.29(+1.84%)
May 11, 2007
15.10
15.86
15.10
15.80
4,717
-0.01(-0.03%)
May 10, 2007
15.62
15.91
15.62
15.80
1,242
+0.18(+1.14%)
May 09, 2007
15.76
15.76
15.62
15.62
6,736
-0.14(-0.88%)
May 08, 2007
15.27
16.01
15.27
15.76
4,789
+0.38(+2.50%)
May 07, 2007
15.07
15.95
15.04
15.38
18,485
+0.24(+1.56%)
May 04, 2007
15.04
15.30
15.02
15.14
4,902
-0.28(-1.79%)
May 03, 2007
15.04
15.42
15.04
15.42
4,821
+0.28(+1.82%)
May 02, 2007
15.22
15.22
14.79
15.14
5,877
-0.03(-0.20%)
May 01, 2007
15.28
15.52
15.17
15.17
5,043
-0.03(-0.19%)
Apr 30, 2007
14.80
15.21
14.80
15.20
13,223
+0.11(+0.72%)
Apr 27, 2007
15.07
16.01
14.64
15.09
104,183
-1.76(-10.46%)
Apr 26, 2007
16.85
17.17
16.85
16.86
18,159
+0.11(+0.65%)
Apr 25, 2007
17.56
17.56
16.40
16.75
10,733
-0.84(-4.79%)
Apr 24, 2007
18.09
18.09
17.31
17.59
6,869
+0.05(+0.26%)
Apr 23, 2007
18.24
18.28
17.25
17.55
16,640
-0.88(-4.76%)
Apr 20, 2007
18.57
18.62
18.23
18.42
9,455
-0.05(-0.27%)
Apr 19, 2007
18.41
18.47
18.41
18.47
862
+0.01(+0.05%)
Apr 18, 2007
18.72
19.00
18.05
18.46
13,986
-0.26(-1.37%)
Apr 17, 2007
19.41
19.41
18.68
18.72
13,209
-0.15(-0.78%)
Apr 16, 2007
17.49
19.01
17.49
18.87
49,648
+1.28(+7.28%)
Apr 13, 2007
17.59
17.59
17.59
17.59
1,015
+0.14(+0.79%)
Apr 12, 2007
17.71
17.72
17.45
17.45
6,496
-0.28(-1.56%)
Apr 11, 2007
17.25
17.73
17.24
17.72
10,596
+0.24(+1.35%)
Apr 10, 2007
17.40
17.49
17.39
17.49
2,436
+0.00(+0.00%)
Apr 09, 2007
16.95
17.64
16.95
17.49
6,841
+0.54(+3.20%)
Apr 05, 2007
16.93
16.95
16.93
16.95
1,471
-0.12(-0.69%)
Apr 04, 2007
16.85
17.23
16.85
17.06
3,250
+0.16(+0.93%)
Apr 03, 2007
17.09
17.09
16.88
16.91
1,995
-0.21(-1.22%)
Apr 02, 2007
17.02
17.33
17.02
17.11
1,355
-0.21(-1.24%)
Mar 30, 2007
17.10
17.50
17.10
17.33
844
+0.16(+0.92%)
Mar 29, 2007
16.83
17.17
16.83
17.17
461
-0.05(-0.29%)
Mar 28, 2007
16.98
17.49
16.31
17.22
2,674
+0.06(+0.34%)
Mar 27, 2007
16.99
17.31
16.85
17.16
2,641
-0.19(-1.08%)
Mar 26, 2007
17.37
17.37
16.86
17.35
3,715
-0.02(-0.11%)
Mar 23, 2007
17.39
17.73
17.20
17.37
2,569
-0.04(-0.23%)
Mar 22, 2007
17.72
17.78
17.20
17.41
12,038
-0.33(-1.83%)
Mar 21, 2007
17.54
17.98
16.55
17.73
11,220
+0.12(+0.67%)
Mar 20, 2007
17.68
17.73
17.50
17.62
24,387
+0.07(+0.39%)
Mar 19, 2007
17.72
17.83
17.55
17.55
15,180
+0.01(+0.06%)
Mar 16, 2007
16.83
17.73
16.27
17.54
12,434
+0.54(+3.19%)
Mar 15, 2007
17.24
17.37
16.99
16.99
3,266
-0.31(-1.77%)
Mar 14, 2007
16.16
17.30
15.84
17.30
6,292
+0.05(+0.29%)
Mar 13, 2007
17.25
17.50
16.75
17.25
4,547
-0.25(-1.41%)
Mar 12, 2007
17.59
17.62
17.34
17.50
6,455
-0.23(-1.31%)
Mar 09, 2007
17.71
18.12
17.26
17.73
45,714
+0.06(+0.31%)
Mar 08, 2007
16.40
17.71
16.40
17.67
25,963
+1.19(+7.23%)
Mar 07, 2007
16.80
16.85
16.48
16.48
57,238
-0.15(-0.89%)
Mar 06, 2007
16.10
16.75
16.10
16.63
4,644
+0.37(+2.30%)
Mar 05, 2007
16.82
16.90
16.26
16.26
10,680
-0.58(-3.45%)
Mar 02, 2007
16.85
17.10
16.80
16.84
8,770
+0.04(+0.23%)
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
.