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, 2010
12.96
12.93
12.66
12.66
304
-0.30(-2.28%)
May 27, 2010
13.05
13.55
12.94
12.96
26,695
+0.03(+0.23%)
May 26, 2010
12.31
13.25
12.26
12.93
15,129
+0.61(+4.96%)
May 25, 2010
12.10
12.31
12.04
12.31
1,319
+0.05(+0.40%)
May 24, 2010
12.78
12.81
12.15
12.27
7,382
-0.16(-1.27%)
May 21, 2010
12.47
12.60
12.36
12.42
3,491
-0.38(-3.00%)
May 20, 2010
12.66
12.81
12.42
12.81
4,647
+0.15(+1.17%)
May 19, 2010
12.66
12.71
12.66
12.66
1,319
-0.13(-1.00%)
May 18, 2010
12.90
13.02
12.31
12.79
6,191
+0.23(+1.80%)
May 17, 2010
13.12
13.12
12.46
12.56
1,319
-0.22(-1.70%)
May 14, 2010
12.55
12.78
12.55
12.78
2,050
-0.21(-1.59%)
May 13, 2010
13.30
14.24
12.87
12.98
11,123
+0.47(+3.78%)
May 12, 2010
12.56
12.98
12.51
12.51
720
+0.15(+1.20%)
May 11, 2010
12.53
12.60
12.07
12.36
4,725
-0.44(-3.46%)
May 10, 2010
12.81
12.91
12.81
12.81
1,116
+0.14(+1.09%)
May 07, 2010
12.90
13.30
12.62
12.67
2,385
-0.20(-1.54%)
May 06, 2010
13.33
13.33
12.87
12.87
6,166
-0.43(-3.25%)
May 05, 2010
13.48
13.97
13.30
13.30
12,008
+0.00(+0.00%)
May 04, 2010
13.74
14.25
13.30
13.30
12,497
-0.06(-0.44%)
May 03, 2010
13.69
13.77
13.33
13.36
2,943
+0.06(+0.44%)
Apr 30, 2010
13.30
13.30
13.30
13.30
253
-0.01(-0.07%)
Apr 29, 2010
13.74
13.74
13.30
13.31
5,775
-0.29(-2.10%)
Apr 28, 2010
13.25
13.62
13.25
13.60
9,518
+0.39(+2.99%)
Apr 27, 2010
13.25
13.25
13.17
13.20
7,105
+0.00(+0.00%)
Apr 26, 2010
13.21
13.27
12.46
13.20
8,830
-0.01(-0.07%)
Apr 23, 2010
13.40
13.40
13.21
13.21
3,088
-0.04(-0.30%)
Apr 22, 2010
13.21
13.25
13.21
13.25
2,182
-0.05(-0.37%)
Apr 21, 2010
13.21
13.40
13.18
13.30
7,409
+0.11(+0.82%)
Apr 20, 2010
13.00
13.20
13.00
13.19
2,369
+0.08(+0.60%)
Apr 19, 2010
13.10
13.20
13.05
13.11
3,173
+0.11(+0.83%)
Apr 16, 2010
13.19
13.21
12.82
13.00
3,161
-0.05(-0.38%)
Apr 15, 2010
12.76
13.05
12.75
13.05
710
-0.05(-0.38%)
Apr 14, 2010
13.20
13.22
13.01
13.10
1,065
-0.07(-0.52%)
Apr 13, 2010
12.02
13.17
12.02
13.17
2,950
+0.17(+1.29%)
Apr 12, 2010
12.81
13.25
12.56
13.00
9,144
+0.18(+1.38%)
Apr 08, 2010
12.83
12.83
12.83
12.83
0
-0.06(-0.46%)
Apr 07, 2010
12.73
13.20
12.73
12.89
507
-0.05(-0.38%)
Apr 06, 2010
13.03
13.45
12.77
12.94
4,374
-0.07(-0.53%)
Apr 05, 2010
13.36
13.45
12.96
13.00
6,478
+0.14(+1.07%)
Apr 01, 2010
12.84
12.87
12.87
12.87
812
-0.01(-0.08%)
Mar 31, 2010
12.77
13.23
12.77
12.88
812
+0.08(+0.62%)
Mar 30, 2010
12.92
13.36
12.76
12.80
11,723
-0.10(-0.76%)
Mar 29, 2010
13.61
13.70
12.86
12.90
8,454
-0.21(-1.58%)
Mar 26, 2010
13.40
13.72
12.93
13.10
5,143
-0.32(-2.35%)
Mar 25, 2010
13.79
14.03
13.42
13.42
9,117
-0.37(-2.71%)
Mar 24, 2010
13.79
13.79
13.66
13.79
855
-0.01(-0.07%)
Mar 23, 2010
14.14
14.14
13.80
13.80
1,319
-0.16(-1.13%)
Mar 22, 2010
14.09
14.20
13.73
13.96
3,164
-0.42(-2.95%)
Mar 19, 2010
13.61
14.38
13.47
14.38
2,235
+0.41(+2.96%)
Mar 18, 2010
13.92
14.33
12.80
13.97
24,753
+0.36(+2.68%)
Mar 17, 2010
14.35
14.35
13.31
13.61
4,916
-0.63(-4.43%)
Mar 16, 2010
13.84
14.46
13.79
14.24
14,105
+0.39(+2.85%)
Mar 15, 2010
13.97
14.04
12.76
13.84
12,096
+0.65(+4.89%)
Mar 12, 2010
13.20
13.20
13.20
13.20
203
+0.19(+1.48%)
Mar 11, 2010
12.80
13.95
12.80
13.00
7,298
-0.16(-1.20%)
Mar 10, 2010
13.91
13.94
13.14
13.16
4,237
-0.48(-3.54%)
Mar 09, 2010
13.23
14.21
13.23
13.64
14,048
+0.59(+4.53%)
Mar 08, 2010
12.75
13.05
12.70
13.05
5,328
+0.49(+3.92%)
Mar 05, 2010
12.92
13.05
12.30
12.56
3,349
-0.22(-1.70%)
Mar 04, 2010
12.78
12.79
12.24
12.78
2,964
+0.22(+1.73%)
Mar 03, 2010
12.59
12.76
12.31
12.56
47,206
-0.15(-1.16%)
Mar 02, 2010
12.65
12.81
12.65
12.71
6,556
-0.00(-0.04%)
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
.