ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$2.4386
*  
0.1014
3.99%
Get ISNS Alerts
*Delayed - data as of Mar. 6, 2015 14:59 ET  -  Find a broker to begin trading ISNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ISNS 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 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:59  2.50  2.50  2.35  2.4386 76,571
03/05/2015 2.53 2.555 2.5 2.54 26,739
03/04/2015 2.52 2.64 2.5 2.54 28,526
03/03/2015 2.45 2.59 2.45 2.52 27,970
03/02/2015 2.57 2.6 2.45 2.48 41,953
02/27/2015 2.68 2.68 2.56 2.59 25,145
02/26/2015 2.65 2.74 2.55 2.67 73,081
02/25/2015 2.55 2.829 2.5 2.66 257,670
02/24/2015 2.42 2.55 2.41 2.54 64,320
02/23/2015 2.45 2.52 2.41 2.48 24,831
02/20/2015 2.486 2.52 2.41 2.43 25,564
02/19/2015 2.55 2.6 2.43 2.43 50,071
02/18/2015 2.65 2.65 2.56 2.6 23,683
02/17/2015 2.46 2.61 2.43 2.61 41,174
02/13/2015 2.4409 2.53 2.4409 2.49 25,139
02/12/2015 2.47 2.55 2.38 2.46 53,177
02/11/2015 2.37 2.47 2.31 2.41 62,073
02/10/2015 2.353 2.41 2.29 2.34 35,961
02/09/2015 2.35 2.47 2.3 2.32 90,818
02/06/2015 2.35 2.41 2.24 2.35 30,697
02/05/2015 2.31 2.4 2.3 2.37 33,343
02/04/2015 2.24 2.42 2.24 2.34 59,849
02/03/2015 2.28 2.42 2.28 2.29 28,732
02/02/2015 2.24 2.3 2.2 2.27 31,316
01/30/2015 2.285 2.31 2.24 2.24 15,094
01/29/2015 2.32 2.33 2.205 2.28 46,053
01/28/2015 2.41 2.41 2.33 2.33 41,878
01/27/2015 2.49 2.49 2.378 2.38 64,492
01/26/2015 2.45 2.5 2.34 2.5 123,427
01/23/2015 2.49 2.515 2.41 2.49 44,774
01/22/2015 2.4648 2.5306 2.45 2.47 38,173
01/21/2015 2.49 2.52 2.41 2.47 28,892
01/20/2015 2.45 2.5 2.37 2.5 38,697
01/16/2015 2.39 2.5 2.376 2.46 23,148
01/15/2015 2.46 2.46 2.35 2.42 74,217
01/14/2015 2.4 2.47 2.4 2.44 26,337
01/13/2015 2.56 2.57 2.4 2.42 58,969
01/12/2015 2.53 2.55 2.46 2.53 40,750
01/09/2015 2.46 2.53 2.411 2.49 42,924
01/08/2015 2.54 2.54 2.35 2.49 107,470
01/07/2015 2.57 2.57 2.43 2.54 47,719
01/06/2015 2.62 2.65 2.41 2.49 242,176
01/05/2015 2.62 2.78 2.61 2.63 113,178
01/02/2015 2.7 2.74 2.59 2.73 46,852
12/31/2014 2.67 2.74 2.62 2.66 151,771
12/30/2014 2.7 2.75 2.6164 2.68 119,257
12/29/2014 2.59 2.75 2.59 2.72 223,451
12/26/2014 2.78 2.86 2.6 2.65 173,973
12/24/2014 2.79 2.93 2.75 2.77 260,963
12/23/2014 2.7 2.8 2.59 2.73 185,393
12/22/2014 2.58 2.8199 2.5586 2.72 313,707
12/19/2014 2.49 2.67 2.49 2.57 277,319
12/18/2014 2.48 2.605 2.47 2.49 322,990
12/17/2014 2.41 2.6491 2.3866 2.45 396,813
12/16/2014 2.42 2.51 2.3501 2.36 440,499
12/15/2014 2.73 2.7799 2.43 2.45 302,704
12/12/2014 2.61 2.8999 2.41 2.73 926,320
12/11/2014 2.95 3.05 2.6099 2.61 465,075
12/10/2014 3.36 3.5 2.9 2.95 522,434
12/09/2014 3.4 3.65 3.3 3.37 614,266
12/08/2014 3.72 4.04 3.37 3.55 1,869,104
12/05/2014 3.01 4.13 2.89 4 5,130,245
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?