ISNS

Historical Stock Prices

$4.85
*  
0.20
 negative 
3.96%
Get ISNS Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.34 5.34 4.66 4.85 200,723
04/16/2014 5.04 5.05 5.04 5.05 400
04/15/2014 4.9768 4.9768 4.8 4.95 31,389
04/14/2014 5 5.31 4.75 4.76 24,801
04/11/2014 4.92 5.3579 4.92 4.98 7,258
04/10/2014 4.95 5 4.95 4.98 1,740
04/09/2014 5.03 5.189 4.98 5.189 8,786
04/08/2014 5.1501 5.1501 5.0325 5.0325 5,848
04/07/2014 5.024 5.2099 5.0065 5.1 1,733
04/04/2014 5 5.16 4.9999 5.16 2,888
04/03/2014 5.12 5.37 4.95 5.11 20,346
04/02/2014 5.26 5.261 5.09 5.155 116,053
04/01/2014 5.3 5.3 5.12 5.26 3,122
03/31/2014 5.25 5.3 5.12 5.2499 56,646
03/28/2014 5.23 5.23 5.23 5.23 213
03/27/2014 5.26 5.29 5.234 5.2355 711
03/26/2014 5.196 5.21 5.196 5.21 450
03/25/2014 5.312 5.312 5.312 5.312 00
03/24/2014 5.36 5.36 5.311 5.312 670
03/21/2014 5.35 5.4764 5.21 5.31 11,503
03/20/2014 5.565 5.565 5.37 5.49 2,363
03/19/2014 5.27 5.692 5.27 5.5 66,404
03/18/2014 5.4 5.4 5.32 5.35 5,162
03/17/2014 5.46 5.5 5.33 5.4 23,594
03/14/2014 5.78 5.81 5.12 5.32 77,349
03/13/2014 5.29 5.85 5.25 5.62 111,368
03/12/2014 5.05 5.0799 4.95 5.0699 5,302
03/11/2014 5.07 5.09 5.05 5.09 753
03/10/2014 5.08 5.1 5.04 5.1 1,935
03/07/2014 5.05 5.06 4.99 5 36,047
03/06/2014 4.74 5.13 4.74 5.053 7,565
03/05/2014 5.13 5.13 5.05 5.05 2,235
03/04/2014 5.07 5.2 5.05 5.15 26,759
03/03/2014 5.11 5.18 5.05 5.13 25,994
02/28/2014 5.05 5.18 5.05 5.18 5,987
02/27/2014 5.2 5.3 4.8 5 47,306
02/26/2014 5.2041 5.55 5.2041 5.29 20,275
02/25/2014 5.5 5.5 5.35 5.35 5,104
02/24/2014 5.56 5.56 5.45 5.45 1,210
02/21/2014 5.61 5.65 5.5 5.5 4,115
02/20/2014 5.56 5.6 5.5 5.6 6,535
02/19/2014 5.53 5.62 5.5 5.51 9,550
02/18/2014 5.62 5.74 5.49 5.53 6,554
02/14/2014 5.4 5.54 5.4 5.49 948
02/13/2014 5.41 5.41 5.325 5.406 2,204
02/12/2014 5.48 5.66 5.27 5.37 20,692
02/11/2014 5.27 5.41 5.25 5.25 2,450
02/10/2014 5.25 5.25 5.25 5.25 100
02/07/2014 5.3 5.3 5.3 5.3 00
02/06/2014 5.47 5.47 5.28 5.3 3,440
02/05/2014 5.42 5.42 5.42 5.42 100
02/04/2014 5.48 5.48 5.48 5.48 120
02/03/2014 5.2 5.31 4.98 5.3 140,798
01/31/2014 5.2 5.2 5.0901 5.0901 800
01/30/2014 5.3 5.3 5.19 5.2979 800
01/29/2014 5.34 5.34 5.34 5.34 100
01/28/2014 5.46 5.46 5.29 5.36 6,116
01/27/2014 5.25 5.5916 5.23 5.5916 3,256
01/24/2014 5.29 5.45 5.19 5.25 2,300
01/23/2014 5.45 5.82 5.3501 5.36 4,563
01/22/2014 5.55 5.65 5.17 5.25 9,522
01/21/2014 5.1201 5.76 5.1201 5.55 18,821
01/17/2014 5.5 5.62 5.34 5.494 8,506
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 your brokers before you trade


Want to trade FX?