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, 2017
3.300
3.399
3.300
3.300
2,228
+0.00(+0.00%)
May 30, 2017
3.300
3.355
3.300
3.300
10,022
+0.00(+0.00%)
May 26, 2017
3.359
3.448
3.300
3.300
6,829
-0.15(-4.29%)
May 25, 2017
3.440
3.448
3.350
3.448
3,915
+0.10(+2.94%)
May 24, 2017
3.448
3.448
3.300
3.350
13,071
-0.10(-2.86%)
May 23, 2017
3.448
3.497
3.399
3.448
5,823
+0.00(+0.00%)
May 22, 2017
3.502
3.547
3.448
3.448
3,903
+0.01(+0.18%)
May 19, 2017
3.448
3.465
3.399
3.442
4,815
-0.01(-0.18%)
May 18, 2017
3.350
3.448
3.350
3.448
5,659
+0.05(+1.45%)
May 17, 2017
3.547
3.547
3.399
3.399
24,412
-0.15(-4.17%)
May 16, 2017
3.547
3.547
3.492
3.547
4,373
+0.05(+1.41%)
May 15, 2017
3.448
3.497
3.399
3.497
18,240
+0.15(+4.41%)
May 12, 2017
3.353
3.399
3.350
3.350
20,903
-0.02(-0.73%)
May 11, 2017
3.360
3.399
3.350
3.374
9,381
-0.00(-0.01%)
May 10, 2017
3.399
3.399
3.350
3.374
3,917
-0.02(-0.71%)
May 09, 2017
3.399
3.399
3.350
3.399
21,829
+0.05(+1.46%)
May 08, 2017
3.350
3.350
3.300
3.350
16,910
+0.10(+3.03%)
May 05, 2017
3.193
3.349
3.153
3.251
60,745
+0.15(+4.76%)
May 04, 2017
2.906
3.251
2.808
3.103
119,342
+0.25(+8.75%)
May 03, 2017
2.808
2.857
2.808
2.854
7,195
+0.05(+1.63%)
May 02, 2017
2.857
2.857
2.808
2.808
19,075
+0.00(+0.00%)
May 01, 2017
2.857
2.857
2.808
2.808
8,871
+0.00(+0.00%)
Apr 28, 2017
2.808
2.857
2.808
2.808
8,229
-0.05(-1.72%)
Apr 27, 2017
2.816
2.857
2.808
2.857
9,072
+0.05(+1.75%)
Apr 26, 2017
2.857
2.857
2.808
2.808
4,446
+0.00(+0.00%)
Apr 25, 2017
2.808
2.857
2.808
2.808
10,291
+0.00(+0.00%)
Apr 24, 2017
2.808
2.906
2.808
2.808
59,642
-0.05(-1.72%)
Apr 21, 2017
2.808
2.857
2.808
2.857
17,377
+0.05(+1.75%)
Apr 20, 2017
2.857
2.857
2.808
2.808
12,956
+0.00(+0.00%)
Apr 19, 2017
2.857
2.857
2.808
2.808
28,859
+0.00(+0.00%)
Apr 18, 2017
2.808
2.857
2.808
2.808
12,586
-0.05(-1.72%)
Apr 17, 2017
2.808
2.906
2.808
2.857
3,937
+0.05(+1.75%)
Apr 13, 2017
2.861
2.906
2.808
2.808
9,629
-0.05(-1.72%)
Apr 12, 2017
2.857
2.916
2.857
2.857
10,806
+0.00(+0.00%)
Apr 11, 2017
2.857
2.956
2.857
2.857
6,461
+0.00(+0.00%)
Apr 10, 2017
2.916
2.916
2.857
2.857
28,048
+0.00(+0.00%)
Apr 07, 2017
3.005
3.005
2.808
2.857
56,617
-0.20(-6.45%)
Apr 06, 2017
2.906
3.399
2.857
3.054
205,953
+0.20(+6.90%)
Apr 05, 2017
2.857
3.153
2.857
2.857
170,687
+0.00(+0.00%)
Apr 04, 2017
2.906
2.906
2.857
2.857
7,383
+0.00(+0.00%)
Apr 03, 2017
2.857
2.906
2.660
2.857
73,735
+0.00(+0.00%)
Mar 31, 2017
2.861
2.906
2.857
2.857
16,062
+0.00(+0.00%)
Mar 30, 2017
2.857
2.906
2.857
2.857
7,252
+0.00(+0.00%)
Mar 29, 2017
2.906
2.906
2.857
2.857
12,100
-0.05(-1.69%)
Mar 28, 2017
2.857
2.956
2.857
2.906
11,128
+0.05(+1.72%)
Mar 27, 2017
2.906
2.956
2.759
2.857
65,927
-0.10(-3.33%)
Mar 24, 2017
3.054
3.054
2.759
2.956
138,070
-0.20(-6.25%)
Mar 23, 2017
3.103
3.300
3.103
3.153
19,275
+0.10(+3.23%)
Mar 22, 2017
3.153
3.153
3.005
3.054
5,715
-0.10(-3.13%)
Mar 21, 2017
3.251
3.251
3.100
3.153
34,471
-0.10(-3.03%)
Mar 20, 2017
3.300
3.350
3.251
3.251
3,654
-0.10(-2.94%)
Mar 17, 2017
3.299
3.350
3.202
3.350
8,871
+0.10(+3.03%)
Mar 16, 2017
2.956
3.645
2.956
3.251
69,755
+0.34(+11.86%)
Mar 15, 2017
2.857
2.956
2.772
2.906
5,353
+0.04(+1.57%)
Mar 14, 2017
2.751
2.906
2.709
2.861
14,591
+0.10(+3.73%)
Mar 13, 2017
2.808
2.808
2.759
2.759
9,158
-0.05(-1.75%)
Mar 10, 2017
2.906
2.906
2.808
2.808
6,186
-0.15(-5.00%)
Mar 09, 2017
2.956
2.956
2.857
2.956
13,819
+0.05(+1.69%)
Mar 08, 2017
2.857
2.956
2.857
2.906
2,408
+0.00(+0.00%)
Mar 07, 2017
2.857
3.001
2.857
2.906
25,496
+0.10(+3.51%)
Mar 06, 2017
2.760
2.857
2.759
2.808
31,039
-0.05(-1.72%)
Mar 03, 2017
3.005
3.054
2.857
2.857
35,786
-0.15(-4.92%)
Mar 02, 2017
3.005
3.094
3.005
3.005
8,939
-0.10(-3.17%)
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
.