ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$3.08
*  
0.06
1.99%
Get ISNS Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading ISNS now
Exchange: NASDAQ
Industry: Capital Goods
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.97  3.20  2.97  3.08 34,593
07/28/2014 3.1 3.2 2.9 3.02 14,438
07/25/2014 3.07 3.2 3.05 3.09 37,223
07/24/2014 3.2 3.25 3.08 3.09 68,796
07/23/2014 3.22 3.28 3.07 3.09 210,973
07/22/2014 3.08 3.3 3.06 3.275 49,231
07/21/2014 3.24 3.24 3.07 3.08 15,213
07/18/2014 3.17 3.3 3.17 3.22 8,515
07/17/2014 3.3 3.3 3.2 3.21 36,922
07/16/2014 3.11 3.33 3.11 3.14 8,247
07/15/2014 3.2 3.29 3.17 3.17 6,436
07/14/2014 3.157 3.327 3.1 3.15 23,816
07/11/2014 3.2 3.347 3.15 3.2 4,052
07/10/2014 3.28 3.367 3.14 3.17 2,127
07/09/2014 3.29 3.33 3.09 3.3 14,145
07/08/2014 3.291 3.39 3.291 3.31 39,289
07/07/2014 3.39 3.39 3.3 3.33 16,127
07/03/2014 3.39 3.4124 3.39 3.39 1,490
07/02/2014 3.42 3.5 3.3 3.35 7,377
07/01/2014 3.3 3.37 3.25 3.36 22,378
06/30/2014 3.26 3.37 3.26 3.3 14,209
06/27/2014 3.61 3.62 3.16 3.32 280,024
06/26/2014 3.55 3.75 3.52 3.55 23,170
06/25/2014 3.72 3.88 3.54 3.65 23,329
06/24/2014 3.64 3.93 3.64 3.66 22,035
06/23/2014 3.91 3.91 3.6 3.6 21,226
06/20/2014 4 4.02 3.73 3.84 10,367
06/19/2014 3.68 4.09 3.68 3.95 20,414
06/18/2014 3.76 3.99 3.6 3.627 30,327
06/17/2014 3.76 3.96 3.56 3.61 31,039
06/16/2014 3.888 3.89 3.8 3.8 22,903
06/13/2014 3.98 3.98 3.8 3.8 17,408
06/12/2014 3.87 3.93 3.8 3.84 15,264
06/11/2014 3.75 4.0499 3.75 3.88 9,707
06/10/2014 3.89 3.93 3.8 3.83 5,741
06/09/2014 3.89 3.99 3.864 3.91 4,721
06/06/2014 4.01 4.055 3.89 3.9 10,275
06/05/2014 3.9 4.1 3.9 4.01 14,304
06/04/2014 4 4.05 3.92 4 35,923
06/03/2014 4.063 4.14 4 4.025 16,319
06/02/2014 4.093 4.1675 4.09 4.1 5,213
05/30/2014 4.15 4.19 4.051 4.19 16,704
05/29/2014 4.051 4.25 4.051 4.25 2,961
05/28/2014 4.14 4.14 4.14 4.14 00
05/27/2014 4.25 4.26 4.1 4.14 37,438
05/23/2014 4.22 4.25 4.02 4.21 147,702
05/22/2014 4.24 4.25 4.18 4.23 12,265
05/21/2014 4.211 4.211 4.211 4.211 300
05/20/2014 4.2 4.29 4.2 4.25 15,526
05/19/2014 4.2 4.25 4.2 4.22 8,857
05/16/2014 4.28 4.33 4.201 4.25 5,424
05/15/2014 4.25 4.2619 4.151 4.24 5,477
05/14/2014 4.25 4.25 4.15 4.25 16,176
05/13/2014 4.24 4.28 4.211 4.28 4,045
05/12/2014 4.23 4.25 4.2209 4.2209 1,900
05/09/2014 4.25 4.25 4.2314 4.25 4,420
05/08/2014 4.3 4.4294 4.24 4.25 10,882
05/07/2014 4.41 4.41 4.2 4.26 20,763
05/06/2014 4.3 4.5399 4.3 4.41 3,600
05/05/2014 4.25 4.37 4.25 4.3 23,919
05/02/2014 4.27 4.399 4.26 4.3 47,605
05/01/2014 4.57 4.7 4.28 4.44 85,422
04/30/2014 4.7 4.78 4.56 4.66 20,274
04/29/2014 4.72 4.81 4.71 4.71 3,300
04/28/2014 4.7 4.8 4.7 4.78 900
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?