ISNS

Image Sensing Systems, Inc. Common Stock Historical Stock Prices

$2.35
*  
0.11
4.47%
Get ISNS Alerts
*Delayed - data as of May 2, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

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.
16:00 2.41 2.41 2.3262 2.35 3,930
04/29/2016 2.4 2.47 2.35 2.46 4,122
04/28/2016 2.47 2.48 2.42 2.42 444
04/27/2016 2.46 2.51 2.41 2.41 2,115
04/26/2016 2.4 2.52 2.4 2.43 5,172
04/25/2016 2.4899 2.4899 2.34 2.44 1,484
04/22/2016 2.4924 2.54 2.4701 2.48 2,858
04/21/2016 2.38 2.55 2.38 2.47 24,223
04/20/2016 2.46 2.61 2.41 2.41 10,906
04/19/2016 2.57 2.655 2.5501 2.56 17,717
04/18/2016 2.42 2.77 2.42 2.6085 22,470
04/15/2016 2.67 2.69 2.38 2.38 12,385
04/14/2016 2.63 2.7 2.58 2.69 26,878
04/13/2016 2.65 2.75 2.65 2.66 5,611
04/12/2016 2.69 2.7 2.65 2.6801 3,361
04/11/2016 2.54 2.7 2.45 2.63 21,197
04/08/2016 2.5458 2.68 2.5458 2.55 2,383
04/07/2016 2.65 2.72 2.495 2.64 52,987
04/06/2016 2.75 2.83 2.72 2.73 6,764
04/05/2016 2.741 2.89 2.7 2.84 16,610
04/04/2016 2.8 2.8397 2.8 2.81 4,046
04/01/2016 2.76 2.9 2.76 2.9 407
03/31/2016 2.76 2.85 2.74 2.78 5,783
03/30/2016 2.95 2.97 2.76 2.76 12,663
03/29/2016 2.97 2.98 2.77 2.77 14,143
03/28/2016 2.75 2.91 2.735 2.87 3,702
03/24/2016 2.7 2.75 2.686 2.75 600
03/23/2016 2.73 2.8 2.65 2.66 3,931
03/22/2016 2.728 2.9 2.67 2.79 42,662
03/21/2016 2.73 2.74 2.61 2.73 2,020
03/18/2016 2.78 2.78 2.66 2.66 5,687
03/17/2016 2.72 2.8446 2.7096 2.8446 9,194
03/16/2016 2.75 2.8412 2.61 2.79 10,258
03/15/2016 2.65 2.65 2.6 2.63 4,666
03/14/2016 2.6399 2.65 2.6 2.6499 3,881
03/11/2016 2.6201 2.8061 2.61 2.728 5,368
03/10/2016 2.6401 2.76 2.6401 2.71 3,640
03/09/2016 2.6801 2.78 2.6701 2.78 4,815
03/08/2016 2.7001 2.7299 2.6001 2.67 16,715
03/07/2016 2.8 2.8 2.6488 2.7 2,362
03/04/2016 2.75 2.8411 2.7 2.8 9,461
03/03/2016 2.829 2.89 2.76 2.76 11,002
03/02/2016 2.76 2.79 2.76 2.77 9,414
03/01/2016 2.82 2.84 2.78 2.79 2,157
02/29/2016 2.8 2.8799 2.8 2.82 5,971
02/26/2016 2.8 2.8499 2.8 2.82 4,332
02/25/2016 2.79 2.79 2.79 2.79 300
02/24/2016 2.76 2.89 2.76 2.78 1,604
02/23/2016 2.89 2.89 2.81 2.81 3,200
02/22/2016 2.915 2.97 2.88 2.88 4,941
02/19/2016 2.86 2.94 2.86 2.88 5,735
02/18/2016 3 3 2.95 2.96 3,002
02/17/2016 2.985 3.03 2.985 2.99 19,592
02/16/2016 3 3.02 3 3 1,098
02/12/2016 2.95 3.03 2.95 3.01 5,841
02/11/2016 2.97 3.02 2.91 3 24,581
02/10/2016 3.01 3.05 3 3 1,700
02/09/2016 2.98 3.03 2.98 3 5,008
02/08/2016 2.9801 3.05 2.9801 3.02 11,220
02/05/2016 3.06 3.06 3.01 3.01 781
02/04/2016 3 3.1 3 3.03 13,296
02/03/2016 3.15 3.15 2.95 3 50,573
02/02/2016 3.08 3.14 2.98 3.11 22,990
02/01/2016 3.013 3.2 2.985 3.12 2,202
*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?