ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$3.09
*  
unch
unch
Get ISNS Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.18  3.20  3.05  3.09 37,223
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
06/18/2014 3.76 3.99 3.6 3.627 30,327
06/17/2014 3.76 3.96 3.56 3.61 31,039
06/16/2014 3.888 3.89 3.8 3.8 22,903
06/13/2014 3.98 3.98 3.8 3.8 17,408
06/12/2014 3.87 3.93 3.8 3.84 15,264
06/11/2014 3.75 4.0499 3.75 3.88 9,707
06/10/2014 3.89 3.93 3.8 3.83 5,741
06/09/2014 3.89 3.99 3.864 3.91 4,721
06/06/2014 4.01 4.055 3.89 3.9 10,275
06/05/2014 3.9 4.1 3.9 4.01 14,304
06/04/2014 4 4.05 3.92 4 35,923
06/03/2014 4.063 4.14 4 4.025 16,319
06/02/2014 4.093 4.1675 4.09 4.1 5,213
05/30/2014 4.15 4.19 4.051 4.19 16,704
05/29/2014 4.051 4.25 4.051 4.25 2,961
05/28/2014 4.14 4.14 4.14 4.14 00
05/27/2014 4.25 4.26 4.1 4.14 37,438
05/23/2014 4.22 4.25 4.02 4.21 147,702
05/22/2014 4.24 4.25 4.18 4.23 12,265
05/21/2014 4.211 4.211 4.211 4.211 300
05/20/2014 4.2 4.29 4.2 4.25 15,526
05/19/2014 4.2 4.25 4.2 4.22 8,857
05/16/2014 4.28 4.33 4.201 4.25 5,424
05/15/2014 4.25 4.2619 4.151 4.24 5,477
05/14/2014 4.25 4.25 4.15 4.25 16,176
05/13/2014 4.24 4.28 4.211 4.28 4,045
05/12/2014 4.23 4.25 4.2209 4.2209 1,900
05/09/2014 4.25 4.25 4.2314 4.25 4,420
05/08/2014 4.3 4.4294 4.24 4.25 10,882
05/07/2014 4.41 4.41 4.2 4.26 20,763
05/06/2014 4.3 4.5399 4.3 4.41 3,600
05/05/2014 4.25 4.37 4.25 4.3 23,919
05/02/2014 4.27 4.399 4.26 4.3 47,605
05/01/2014 4.57 4.7 4.28 4.44 85,422
04/30/2014 4.7 4.78 4.56 4.66 20,274
04/29/2014 4.72 4.81 4.71 4.71 3,300
04/28/2014 4.7 4.8 4.7 4.78 900
04/25/2014 4.744 4.82 4.7 4.75 8,440
04/24/2014 4.75 4.9 4.71 4.74 54,055
04/23/2014 4.89 4.94 4.65 4.7 36,615
04/22/2014 4.92 4.94 4.72 4.87 13,850
04/21/2014 4.711 4.96 4.71 4.91 6,800
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
01/16/2014 5.72 5.72 5.44 5.45 2,600
01/15/2014 5.87 5.92 5.79 5.79 2,710
01/14/2014 5.58 5.99 5.58 5.75 8,478
01/13/2014 5.7 5.7 5.46 5.68 3,006
01/10/2014 5.4 5.7 5.4 5.55 440
01/09/2014 5.1401 5.65 5.1401 5.61 1,631
01/08/2014 5.36 5.4701 5.11 5.39 8,564
01/07/2014 5.57 5.605 5.38 5.415 41,932
01/06/2014 5.06 5.67 4.9309 5.65 10,288
01/03/2014 5.09 5.09 4.95 5 2,181
01/02/2014 4.86 5.092 4.85 5.03 4,996
12/31/2013 4.94 5.09 4.87 4.95 13,418
12/30/2013 4.96 4.97 4.86 4.96 5,434
12/27/2013 4.98 4.98 4.9 4.9 15,229
12/26/2013 5.05 5.05 4.86 4.98 3,245
12/24/2013 4.94 5.1259 4.87 4.99 13,589
12/23/2013 4.88 5.1799 4.8 4.94 19,504
12/20/2013 4.85 4.98 4.78 4.78 53,217
12/19/2013 4.9 4.96 4.89 4.95 7,092
12/18/2013 5.02 5.19 5 5 6,810
12/17/2013 5.04 5.24 4.939 5.05 21,236
12/16/2013 5.075 5.21 4.89 4.89 10,361
12/13/2013 5.03 5.22 5 5.145 13,796
12/12/2013 5.07 5.23 5 5.06 20,355
12/11/2013 5.05 5.24 5.05 5.05 7,984
12/10/2013 5.12 5.15 5.02 5.06 24,200
12/09/2013 5.07 5.363 5.05 5.06 9,632
12/06/2013 5.09 5.11 5.01 5.08 8,846
12/05/2013 5.145 5.16 4.95 5.1399 34,807
12/04/2013 5.11 5.18 5.06 5.1 3,500
12/03/2013 5.46 5.46 5.25 5.33 9,916
12/02/2013 5.73 5.73 5.43 5.51 38,203
11/29/2013 5.85 5.91 5.72 5.9099 2,150
11/27/2013 5.85 5.85 5.85 5.85 00
11/26/2013 5.97 5.9899 5.46 5.85 1,960
11/25/2013 5.71 5.99 5.71 5.9899 1,200
11/22/2013 5.65 6 5.65 5.76 10,000
11/21/2013 5.76 5.76 5.664 5.664 1,100
11/20/2013 5.63 5.74 5.6 5.71 4,516
11/19/2013 5.71 5.71 5.4 5.57 2,866
11/18/2013 5.72 5.741 5.51 5.72 9,480
11/15/2013 5.5101 5.62 5.5101 5.62 534
11/14/2013 5.75 5.9899 5.63 5.75 4,260
11/13/2013 5.65 5.77 5.65 5.77 900
11/12/2013 5.76 5.87 5.52 5.57 11,059
11/11/2013 5.86 5.86 5.74 5.75 2,001
11/08/2013 5.9899 5.9899 5.7501 5.8 7,227
11/07/2013 5.76 6 5.25 5.72 40,437
11/06/2013 6.7 6.7 6.7 6.7 00
11/05/2013 6.7 6.7 6.7 6.7 100
11/04/2013 7 7 7 7 300
11/01/2013 6.9 6.9 6.9 6.9 00
10/31/2013 7.01 7.34 6.85 6.9 5,668
10/30/2013 7 7.23 7 7.04 3,200
10/29/2013 7 7.39 7 7.09 2,899
10/28/2013 7 7.39 7 7.05 4,419
10/25/2013 7 7.01 7 7 3,794
10/24/2013 7.16 7.16 6.86 7.04 2,801
10/23/2013 7 7.12 6.801 6.801 5,548
10/22/2013 7 7.11 6.99 7.03 5,300
10/21/2013 7.09 7.14 7.01 7.01 2,399
10/18/2013 7.0001 7.09 7.0001 7.09 2,600
10/17/2013 6.98 7.1 6.85 7.08 2,750
10/16/2013 7.07 7.3 7.05 7.12 5,400
10/15/2013 7.1 7.11 7.07 7.07 5,300
10/14/2013 7.06 7.06 7.06 7.06 100
10/11/2013 7.1 7.1 7.07 7.07 4,650
10/10/2013 7.1 7.15 7.1 7.13 3,500
10/09/2013 7.02 7.12 7 7.1 7,221
10/08/2013 7.06 7.12 7.01 7.051 9,701
10/07/2013 7.11 7.28 7.02 7.04 2,898
10/04/2013 7.0201 7.26 7.0201 7.1987 4,700
10/03/2013 7.17 7.17 7.05 7.06 2,600
10/02/2013 7.17 7.28 7.07 7.28 2,585
10/01/2013 7.163 7.19 7.01 7.13 3,400
09/30/2013 7.2 7.255 7.07 7.1 7,507
09/27/2013 7.15 7.26 7.13 7.16 1,000
09/26/2013 7.29 7.385 7.15 7.16 5,200
09/25/2013 7.25 7.35 7.25 7.3 11,600
09/24/2013 7.25 7.3465 7.25 7.3092 3,989
09/23/2013 7.19 7.5 7.1025 7.26 15,178
09/20/2013 7.2 7.25 7.13 7.13 10,605
09/19/2013 7.1501 7.22 7.1501 7.151 1,400
09/18/2013 7.1 7.15 7.1 7.15 16,100
09/17/2013 7.11 7.11 7.0001 7.1 3,300
09/16/2013 6.8203 7.15 6.8203 7.13 9,100
09/13/2013 7.1 7.1 6.89 6.93 4,143
09/12/2013 7.2 7.2 7.11 7.11 1,800
09/11/2013 7.1601 7.23 7.1601 7.2 4,640
09/10/2013 7.15 7.25 7.12 7.2 5,800
09/09/2013 7.15 7.15 7.03 7.05 3,299
09/06/2013 7.15 7.23 7.0768 7.0768 2,000
09/05/2013 7.11 7.24 7.02 7.1 22,907
09/04/2013 7.12 7.36 7.04 7.35 6,540
09/03/2013 7.1 7.25 6.61 7.1 3,465
08/30/2013 7.25 7.25 6.99 6.99 1,700
08/29/2013 7.01 7.355 7 7.355 7,451
08/28/2013 6.9 7.15 6.85 7.02 10,199
08/27/2013 7.02 7.15 6.89 6.91 7,036
08/26/2013 6.85 7 6.85 6.99 4,710
08/23/2013 6.85 6.97 6.85 6.97 1,699
08/22/2013 6.83 7.02 6.83 7 1,600
08/21/2013 7 7 6.9001 7 2,800
08/20/2013 7.08 7.08 6.85 6.98 2,900
08/19/2013 7 7.1 6.942 7.1 3,500
08/16/2013 6.801 7.14 6.8 7.13 4,800
08/15/2013 7.01 7.06 7 7.0101 10,430
08/14/2013 7.11 7.19 7.05 7.05 2,250
08/13/2013 7.3 7.36 7 7.11 7,596
08/12/2013 7.23 7.46 7.23 7.44 2,764
08/09/2013 7.57 7.57 7.06 7.55 5,357
08/08/2013 7.11 7.65 7.11 7.5 13,551
08/07/2013 6.99 7.2 6.94 7.199 6,342
08/06/2013 7.05 7.48 6.9966 7 6,493
08/05/2013 7 7.46 7 7.05 1,260
08/02/2013 7 7.43 7 7.02 4,549
08/01/2013 7.1 7.1 6.82 7 4,047
07/31/2013 7.1 7.27 6.75 7.27 4,385
07/30/2013 7.36 7.5 6.94 7.21 4,026
07/29/2013 7 7.49 6.91 7.49 5,090
07/26/2013 6.65 7.01 6.65 6.98 4,000
07/25/2013 7 7.15 6.85 6.87 1,700
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?