Implant Sciences Corporation Historical Stock Prices

IMSC 
$1.25
*  
0.09
7.76%
Get IMSC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading IMSC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.29  1.15  1.25 808,486
07/29/2014 1.15 1.29 1.15 1.25 808,486
07/28/2014 1.14 1.16 1.13 1.16 71,041
07/25/2014 1.17 1.17 1.14 1.14 58,556
07/24/2014 1.17 1.18 1.12 1.14 97,379
07/23/2014 1.17 1.19 1.159 1.17 261,430
07/22/2014 1.17 1.17 1.15 1.17 39,899
07/21/2014 1.13 1.18 1.13 1.16 96,073
07/18/2014 1.15 1.16 1.13 1.16 50,619
07/17/2014 1.15 1.15 1.12 1.14 67,529
07/16/2014 1.13 1.16 1.13 1.15 104,963
07/15/2014 1.12 1.15 1.12 1.13 15,702
07/14/2014 1.14 1.15 1.12 1.12 204,291
07/11/2014 1.12 1.16 1.119 1.16 77,027
07/10/2014 1.18 1.18 1.01 1.14 176,281
07/09/2014 1.17 1.19 1.16 1.18 227,842
07/08/2014 1.15 1.17 1.11 1.17 154,136
07/07/2014 1.17 1.18 1.11 1.14 599,267
07/03/2014 1.1 1.17 1.09 1.15 535,528
07/02/2014 1.05 1.1 1.03 1.1 111,474
07/01/2014 1.05 1.09 1.04 1.05 182,672
06/30/2014 1.03 1.07 0.99 1.04 387,627
06/27/2014 0.98 1 0.953 1 114,249
06/26/2014 0.96 0.97 0.95 0.97 108,198
06/25/2014 0.935 0.98 0.931 0.96 59,337
06/24/2014 0.935 0.935 0.92 0.93 34,500
06/23/2014 0.95 0.95 0.92 0.93 56,805
06/20/2014 0.94 0.95 0.93 0.95 28,995
06/19/2014 0.922 0.93 0.9 0.93 33,796
06/18/2014 0.921 0.95 0.921 0.95 46,845
06/17/2014 0.942 0.943 0.915 0.94 68,630
06/16/2014 0.99 0.99 0.94 0.943 57,703
06/13/2014 0.95 0.99 0.92 0.99 101,672
06/12/2014 0.95 0.96 0.93 0.94 38,294
06/11/2014 0.925 0.945 0.91 0.945 200,229
06/10/2014 0.93 0.93 0.905 0.92 109,547
06/09/2014 0.94 0.94 0.905 0.93 141,932
06/06/2014 0.932 0.944 0.92 0.944 49,975
06/05/2014 0.942 0.945 0.935 0.94 22,650
06/04/2014 0.94 0.955 0.93 0.945 79,108
06/03/2014 0.94 0.96 0.935 0.96 49,650
06/02/2014 0.94 0.96 0.931 0.96 76,830
05/30/2014 0.94 0.96 0.94 0.96 41,752
05/29/2014 0.957 0.96 0.94 0.96 44,784
05/28/2014 0.935 0.957 0.935 0.957 33,775
05/27/2014 0.94 0.98 0.928 0.935 111,856
05/23/2014 0.949 0.949 0.93 0.94 58,255
05/22/2014 0.96 0.96 0.922 0.9499 39,515
05/21/2014 0.935 0.988 0.921 0.94 83,976
05/20/2014 0.93 0.95 0.92 0.935 52,572
05/19/2014 0.94 0.99 0.92 0.93 146,219
05/16/2014 0.97 0.97 0.94 0.97 160,479
05/15/2014 0.961 0.99 0.95 0.97 87,808
05/14/2014 0.96 0.993 0.96 0.99 38,012
05/13/2014 0.99 0.995 0.96 0.995 65,555
05/12/2014 0.95 1 0.9 0.97 83,014
05/09/2014 0.95 1 0.93 0.97 65,207
05/08/2014 0.96 0.96 0.935 0.955 26,610
05/07/2014 0.93 0.96 0.9 0.96 162,983
05/06/2014 0.935 0.96 0.92 0.93 192,040
05/05/2014 0.963 0.963 0.935 0.95 83,504
05/02/2014 0.961 0.97 0.94 0.96 240,733
05/01/2014 0.98 0.989 0.961 0.961 65,726
04/30/2014 1 1 0.98 0.98 34,301
04/29/2014 0.98 1.01 0.98 1 53,271
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?