ISNS

Historical Stock Prices

$3.96
*  
0.04
1%
Get ISNS Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 3.88 4.24 3.7 3.96 681,987
09/18/2014 4.13 4.29 3.78 4 1,107,026
09/17/2014 4.68 4.71 4.12 4.13 756,761
09/16/2014 4.39 5.09 4.38 4.81 1,259,254
09/15/2014 5.23 5.31 4.53 4.62 1,102,576
09/12/2014 5.52 5.53 5.1 5.25 1,087,860
09/11/2014 5.52 5.85 5.32 5.59 1,817,721
09/10/2014 6.19 6.315 5.22 5.58 3,055,162
09/09/2014 6.18 6.98 6.11 6.4 4,433,603
09/08/2014 6.96 7.07 6.11 6.41 5,831,184
09/05/2014 6.9 7.2 6.42 6.71 3,802,376
09/04/2014 8.16 8.37 6.32 6.86 14,137,280
09/03/2014 9.15 9.94 7.71 7.75 42,796,720
09/02/2014 3.91 6.99 3.59 6.67 16,800,880
08/29/2014 3.69 4.1173 3.61 3.71 2,482,074
08/28/2014 3.76 3.99 3.62 3.78 3,829,312
08/27/2014 4.45 4.69 3.77 4.08 19,782,720
08/26/2014 2.5 3.97 2.5 3.4 3,415,842
08/25/2014 2.27 2.47 2.26 2.38 109,203
08/22/2014 2.4 2.41 2.22 2.23 31,262
08/21/2014 2.23 2.38 2.2 2.2 20,818
08/20/2014 2.27 2.37 2.21 2.21 20,691
08/19/2014 2.339 2.37 2.25 2.26 15,414
08/18/2014 2.34 2.34 2.2 2.25 16,998
08/15/2014 2.25 2.27 2.1816 2.215 16,747
08/14/2014 2.2 2.28 2.15 2.17 51,105
08/13/2014 2.22 2.32 2.2 2.24 50,137
08/12/2014 2.17 2.28 2.17 2.22 42,148
08/11/2014 2.24 2.24 2.15 2.21 68,875
08/08/2014 2.152 2.28 2.15 2.18 29,202
08/07/2014 2.15 2.21 2.15 2.19 38,041
08/06/2014 2.1999 2.2999 2.12 2.19 40,156
08/05/2014 2.29 2.29 2.103 2.19 64,832
08/04/2014 2.43 2.43 2.1699 2.281 42,468
08/01/2014 2.58 2.58 2.25 2.41 40,519
07/31/2014 2.87 2.87 2.4 2.54 153,678
07/30/2014 2.96 3.09 2.87 2.87 9,700
07/29/2014 3.06 3.2 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
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?