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, 2012
5.074
5.084
5.074
5.074
1,825
+0.00(+0.00%)
May 30, 2012
5.084
5.113
5.024
5.074
3,329
-0.02(-0.39%)
May 29, 2012
5.310
5.310
5.034
5.093
6,982
-0.14(-2.64%)
May 25, 2012
5.547
5.822
5.231
5.231
3,559
-0.29(-5.18%)
May 24, 2012
5.399
5.813
5.399
5.517
6,064
+0.23(+4.28%)
May 23, 2012
5.507
5.507
5.290
5.290
4,179
-0.24(-4.28%)
May 22, 2012
5.665
5.729
5.517
5.527
4,490
-0.18(-3.11%)
May 21, 2012
6.542
6.542
5.497
5.704
10,121
-0.33(-5.55%)
May 18, 2012
5.763
6.069
5.468
6.039
2,395
+0.01(+0.16%)
May 17, 2012
5.468
6.029
5.468
6.029
304
+0.01(+0.16%)
May 16, 2012
5.832
6.019
5.832
6.019
456
+0.12(+2.00%)
May 15, 2012
5.901
5.901
5.901
5.901
271
-0.15(-2.54%)
May 14, 2012
6.055
6.055
6.055
6.055
203
+0.29(+5.06%)
May 11, 2012
5.915
5.915
5.586
5.763
9,099
-0.45(-7.29%)
May 10, 2012
6.217
6.217
6.217
6.217
101
+0.07(+1.12%)
May 09, 2012
6.295
6.295
5.911
6.148
2,994
-0.22(-3.41%)
May 08, 2012
6.423
6.423
6.364
6.364
355
-0.04(-0.62%)
May 07, 2012
6.414
6.414
6.404
6.404
324
-0.01(-0.15%)
May 04, 2012
6.778
6.778
6.404
6.414
2,484
-0.48(-7.00%)
May 03, 2012
6.867
7.586
6.571
6.896
1,116
+0.23(+3.40%)
May 02, 2012
6.896
6.916
6.601
6.670
6,694
+0.00(+0.00%)
May 01, 2012
6.699
6.699
6.571
6.670
2,461
-0.27(-3.84%)
Apr 30, 2012
6.916
7.172
6.847
6.936
1,529
-0.12(-1.68%)
Apr 27, 2012
6.561
7.054
6.551
7.054
5,275
+0.47(+7.19%)
Apr 26, 2012
6.906
7.005
6.551
6.581
10,371
-0.03(-0.45%)
Apr 25, 2012
7.103
7.103
6.611
6.611
1,116
-0.48(-6.81%)
Apr 24, 2012
7.340
7.438
7.054
7.093
8,181
-0.26(-3.49%)
Apr 23, 2012
7.349
7.349
7.349
7.349
101
+0.01(+0.13%)
Apr 20, 2012
7.290
7.340
7.290
7.340
1,912
+0.04(+0.54%)
Apr 19, 2012
7.192
7.340
7.182
7.300
2,473
+0.05(+0.68%)
Apr 18, 2012
7.389
7.448
7.192
7.251
2,943
-0.42(-5.52%)
Apr 17, 2012
6.985
7.684
6.985
7.675
5,075
+0.69(+9.95%)
Apr 16, 2012
6.896
6.980
6.896
6.980
548
+0.08(+1.21%)
Apr 13, 2012
6.985
7.182
6.896
6.896
1,624
-0.22(-3.05%)
Apr 12, 2012
7.202
7.202
6.650
7.113
7,730
-0.47(-6.23%)
Apr 11, 2012
7.093
7.586
6.837
7.586
3,348
+0.57(+8.15%)
Apr 10, 2012
6.654
7.015
6.654
7.015
2,030
+0.34(+5.17%)
Apr 09, 2012
6.699
7.087
6.670
6.670
2,894
+0.07(+1.04%)
Apr 04, 2012
6.601
6.601
6.601
6.601
2,436
-0.06(-0.89%)
Apr 03, 2012
6.788
6.788
6.515
6.660
1,953
+0.16(+2.42%)
Apr 02, 2012
6.551
6.808
6.502
6.502
8,890
-0.15(-2.22%)
Mar 30, 2012
6.551
6.650
6.551
6.650
304
+0.15(+2.27%)
Mar 29, 2012
6.551
6.619
6.433
6.502
3,047
-0.01(-0.15%)
Mar 28, 2012
6.512
6.512
6.512
6.512
1,725
-0.25(-3.64%)
Mar 27, 2012
6.601
6.758
6.601
6.758
913
+0.24(+3.63%)
Mar 26, 2012
6.443
6.522
6.443
6.522
304
-0.16(-2.36%)
Mar 23, 2012
6.542
7.044
6.542
6.680
355
+0.20(+3.04%)
Mar 22, 2012
6.640
6.640
6.463
6.483
979
-0.20(-2.95%)
Mar 21, 2012
6.581
6.680
6.581
6.680
609
+0.07(+1.04%)
Mar 19, 2012
6.699
6.611
6.611
6.611
4,770
+0.06(+0.90%)
Mar 14, 2012
6.463
6.551
6.551
6.551
1,218
-0.17(-2.49%)
Mar 12, 2012
6.689
6.719
6.719
6.719
3,958
+0.05(+0.74%)
Mar 09, 2012
6.689
6.689
6.611
6.670
426
+0.14(+2.11%)
Mar 08, 2012
6.512
6.640
6.512
6.532
8,450
+0.01(+0.15%)
Mar 07, 2012
6.561
6.780
6.414
6.522
3,885
-0.01(-0.15%)
Mar 06, 2012
6.601
6.808
6.305
6.532
13,038
-0.18(-2.64%)
Mar 05, 2012
6.177
6.964
6.177
6.709
8,162
+0.49(+7.92%)
Mar 02, 2012
6.650
6.758
6.207
6.217
6,283
-0.64(-9.34%)
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
.