ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$2.98
*  
0.04
1.32%
Get ISNS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ISNS now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ISNS Pre-Market
 
 
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 25-FEB-2015 TO 25-MAY-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.
16:00  3.03  3.10  2.95  2.98 81,663
05/22/2015 3.03 3.1 2.95 2.98 81,663
05/21/2015 2.98 3.03 2.94 3.02 51,784
05/20/2015 3.03 3.03 2.89 2.92 42,802
05/19/2015 2.87 3.01 2.82 2.99 57,402
05/18/2015 3.06 3.09 2.88 2.88 131,041
05/15/2015 2.75 3.15 2.75 3.08 455,538
05/14/2015 2.65 2.74 2.5278 2.71 123,841
05/13/2015 2.56 2.6501 2.55 2.65 82,103
05/12/2015 2.54 2.64 2.51 2.6 49,268
05/11/2015 2.51 2.6 2.45 2.54 169,948
05/08/2015 2.68 2.68 2.51 2.52 148,065
05/07/2015 2.68 2.72 2.6023 2.62 120,259
05/06/2015 3 3.05 2.6401 2.72 499,478
05/05/2015 3.05 3.08 2.81 2.99 935,129
05/04/2015 2.701 3.33 2.7001 3.11 1,776,161
05/01/2015 2.65 2.87 2.56 2.76 119,045
04/30/2015 2.79 2.81 2.59 2.7 115,020
04/29/2015 2.87 2.948 2.66 2.74 172,934
04/28/2015 2.75 3.03 2.68 2.9 389,998
04/27/2015 2.78 2.87 2.65 2.72 142,917
04/24/2015 2.85 2.87 2.76 2.8 60,804
04/23/2015 2.75 2.85 2.75 2.82 39,603
04/22/2015 2.79 2.79 2.71 2.74 36,864
04/21/2015 2.9 2.95 2.71 2.73 61,821
04/20/2015 2.75 2.9 2.69 2.9 136,151
04/17/2015 2.61 2.75 2.61 2.69 64,495
04/16/2015 2.671 2.75 2.64 2.64 85,062
04/15/2015 2.57 2.73 2.57 2.65 57,061
04/14/2015 2.763 2.77 2.58 2.62 99,726
04/13/2015 2.72 2.88 2.65 2.73 157,545
04/10/2015 3.27 3.46 2.71 2.71 953,760
04/09/2015 2.64 3.15 2.64 3.15 814,934
04/08/2015 2.58 2.68 2.58 2.64 115,651
04/07/2015 2.55 2.65 2.5301 2.6 83,927
04/06/2015 2.45 2.6 2.4 2.57 98,441
04/02/2015 2.41 2.568 2.4 2.56 75,878
04/01/2015 2.34 2.46 2.33 2.44 101,721
03/31/2015 2.3 2.35 2.3 2.31 45,304
03/30/2015 2.3 2.37 2.3 2.33 96,965
03/27/2015 2.309 2.34 2.3 2.33 26,198
03/26/2015 2.42 2.42 2.3 2.33 147,466
03/25/2015 2.45 2.49 2.44 2.45 73,095
03/24/2015 2.51 2.56 2.4301 2.45 90,240
03/23/2015 2.47 2.54 2.42 2.54 204,121
03/20/2015 2.8 2.9171 2.42 2.42 338,112
03/19/2015 2.72 2.8 2.6799 2.78 101,577
03/18/2015 2.73 2.78 2.65 2.78 32,709
03/17/2015 2.78 2.85 2.68 2.72 148,398
03/16/2015 2.54 2.92 2.516 2.68 622,432
03/13/2015 2.44 2.53 2.43 2.51 49,797
03/12/2015 2.53 2.54 2.41 2.45 29,157
03/11/2015 2.51 2.54 2.45 2.5 15,609
03/10/2015 2.47 2.54 2.45 2.51 33,718
03/09/2015 2.43 2.53 2.43 2.53 20,097
03/06/2015 2.5 2.5 2.35 2.48 88,549
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
*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?