IMPLANT SCIENCES CORP Historical Stock Prices

IMSC 
$0.91
*  
-0.01
-1.09 %
Get IMSC Alerts
*Delayed - data as of Feb. 27, 2015 10:42 ET  -  Find a broker to begin trading IMSC now


Community Rating:
View:    IMSC Real Time
 
 
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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
10:42 N/A  0.93  0.89  0.91 46,498
02/26/2015 0.88 0.927 0.8799 0.92 213,497
02/25/2015 0.84 0.87 0.84 0.8599 34,931
02/24/2015 0.865 0.87 0.84 0.8401 45,084
02/23/2015 0.88 0.89 0.85 0.86 116,164
02/20/2015 0.88 0.88 0.84 0.86 79,006
02/19/2015 0.79 0.84 0.79 0.84 165,114
02/18/2015 0.7875 0.85 0.71 0.81 637,631
02/17/2015 0.96 0.96 0.85 0.8599 316,693
02/13/2015 0.945 0.95 0.93 0.95 63,568
02/12/2015 0.93 0.945 0.92 0.945 58,685
02/11/2015 0.9 0.94 0.8901 0.93 63,273
02/10/2015 0.928 0.9645 0.89 0.92 94,430
02/09/2015 0.87 0.93 0.87 0.9014 125,188
02/06/2015 0.87 0.9 0.85 0.86 105,977
02/05/2015 0.87 0.895 0.85 0.88 117,671
02/04/2015 0.9 0.9 0.8625 0.865 149,079
02/03/2015 0.955 0.955 0.9 0.91 181,036
02/02/2015 0.955 0.97 0.95 0.96 58,500
01/30/2015 0.94 0.97 0.94 0.95 79,867
01/29/2015 0.95 1 0.95 0.98 111,901
01/28/2015 1 1.02 0.94 0.96 70,804
01/27/2015 0.925 1 0.925 1 48,880
01/26/2015 0.98 1 0.94 0.9475 59,945
01/23/2015 0.935 0.99 0.92 0.98 159,808
01/22/2015 0.99 1 0.94 0.94 69,000
01/21/2015 0.92 0.99 0.91 0.97 127,131
01/20/2015 0.955 0.97 0.81 0.91 864,916
01/16/2015 1.005 1.04 1 1 21,958
01/15/2015 0.97 1.05 0.955 1 161,259
01/14/2015 0.98 1 0.97 0.97 50,040
01/13/2015 1 1.05 0.98 0.99 93,318
01/12/2015 0.96 1 0.96 1 66,263
01/09/2015 1 1.04 0.965 0.981 83,366
01/08/2015 0.975 1.03 0.965 0.99 144,366
01/07/2015 1.04 1.04 0.977 1 192,759
01/06/2015 1.03 1.05 0.99 1.027 60,556
01/05/2015 1.09 1.09 0.97 1.02 180,231
01/02/2015 1.1 1.1 1.01 1.06 23,157
12/31/2014 0.99 1.09 0.99 1.08 186,947
12/30/2014 1.02 1.02 0.98 1.01 147,846
12/29/2014 0.99 1 0.96 1 185,944
12/26/2014 0.97 1 0.94 0.99 199,174
12/24/2014 0.98 0.99 0.953 0.96 35,291
12/23/2014 0.96 1.16 0.9 0.99 556,067
12/22/2014 1.02 1.04 0.86 0.97 376,115
12/19/2014 1 1.08 1 1.03 63,291
12/18/2014 1.02 1.04 1.01 1.02 99,535
12/17/2014 1.05 1.05 1.01 1.04 164,114
12/16/2014 1.1 1.1 1.04 1.06 190,006
12/15/2014 1.095 1.13 1.07 1.09 84,801
12/12/2014 1.08 1.12 1.06 1.08 97,512
12/11/2014 1.06 1.1 1.05 1.07 114,875
12/10/2014 1.11 1.12 1.05 1.1 200,831
12/09/2014 1.15 1.155 1.11 1.11 230,770
12/08/2014 1.18 1.206 1.14 1.15 240,999
12/05/2014 1.2 1.2 1.144 1.17 151,270
12/04/2014 1.22 1.237 1.18 1.2 63,437
12/03/2014 1.18 1.23 1.16 1.23 140,365
12/02/2014 1.173 1.2 1.173 1.2 36,942
12/01/2014 1.14 1.25 1.14 1.2 185,769
11/28/2014 1.2 1.23 1.15 1.18 140,110
11/26/2014 1.237 1.25 1.18 1.21 162,701
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?