ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$3.44
*  
0.03
0.86%
Get ISNS Alerts
*Delayed - data as of Jul. 1, 2015  -  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: 1 Year, From 01-JUL-2014 TO 01-JUL-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  3.48  3.48  3.385  3.44 34,543
07/01/2015 3.48 3.48 3.385 3.44 34,543
06/30/2015 3.36 3.49 3.36 3.47 39,355
06/29/2015 3.36 3.5 3.36 3.4 75,180
06/26/2015 3.45 3.46 3.385 3.46 49,390
06/25/2015 3.38 3.44 3.36 3.44 22,544
06/24/2015 3.33 3.4 3.3 3.37 84,638
06/23/2015 3.4 3.4 3.3 3.36 33,251
06/22/2015 3.48 3.48 3.36 3.41 33,827
06/19/2015 3.43 3.48 3.3901 3.44 12,005
06/18/2015 3.35 3.43 3.35 3.42 43,003
06/17/2015 3.36 3.5 3.33 3.37 62,334
06/16/2015 3.3113 3.53 3.3113 3.38 37,958
06/15/2015 3.35 3.445 3.33 3.42 43,593
06/12/2015 3.4 3.44 3.32 3.39 42,430
06/11/2015 3.43 3.52 3.34 3.38 36,894
06/10/2015 3.5 3.55 3.3901 3.44 84,136
06/09/2015 3.2 3.58 3.2 3.4088 284,277
06/08/2015 3.2 3.2 3.0601 3.18 37,664
06/05/2015 3.13 3.18 3.03 3.11 46,914
06/04/2015 3.03 3.15 3.0101 3.14 57,520
06/03/2015 3.08 3.19 3.06 3.08 54,424
06/02/2015 3.04 3.09 3.035 3.09 21,009
06/01/2015 3 3.09 2.98 3.03 64,027
05/29/2015 3.06 3.33 3 3.01 233,245
05/28/2015 2.95 3.0999 2.95 3.09 80,151
05/27/2015 2.96 2.99 2.9 2.97 27,919
05/26/2015 3 3 2.84 2.97 73,229
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
02/24/2015 2.42 2.55 2.41 2.54 64,320
02/23/2015 2.45 2.52 2.41 2.48 24,831
02/20/2015 2.486 2.52 2.41 2.43 25,564
02/19/2015 2.55 2.6 2.43 2.43 50,071
02/18/2015 2.65 2.65 2.56 2.6 23,683
02/17/2015 2.46 2.61 2.43 2.61 41,174
02/13/2015 2.4409 2.53 2.4409 2.49 25,139
02/12/2015 2.47 2.55 2.38 2.46 53,177
02/11/2015 2.37 2.47 2.31 2.41 62,073
02/10/2015 2.353 2.41 2.29 2.34 35,961
02/09/2015 2.35 2.47 2.3 2.32 90,818
02/06/2015 2.35 2.41 2.24 2.35 30,697
02/05/2015 2.31 2.4 2.3 2.37 33,343
02/04/2015 2.24 2.42 2.24 2.34 59,849
02/03/2015 2.28 2.42 2.28 2.29 28,732
02/02/2015 2.24 2.3 2.2 2.27 31,316
01/30/2015 2.285 2.31 2.24 2.24 15,094
01/29/2015 2.32 2.33 2.205 2.28 46,053
01/28/2015 2.41 2.41 2.33 2.33 41,878
01/27/2015 2.49 2.49 2.378 2.38 64,492
01/26/2015 2.45 2.5 2.34 2.5 123,427
01/23/2015 2.49 2.515 2.41 2.49 44,774
01/22/2015 2.4648 2.5306 2.45 2.47 38,173
01/21/2015 2.49 2.52 2.41 2.47 28,892
01/20/2015 2.45 2.5 2.37 2.5 38,697
01/16/2015 2.39 2.5 2.376 2.46 23,148
01/15/2015 2.46 2.46 2.35 2.42 74,217
01/14/2015 2.4 2.47 2.4 2.44 26,337
01/13/2015 2.56 2.57 2.4 2.42 58,969
01/12/2015 2.53 2.55 2.46 2.53 40,750
01/09/2015 2.46 2.53 2.411 2.49 42,924
01/08/2015 2.54 2.54 2.35 2.49 107,470
01/07/2015 2.57 2.57 2.43 2.54 47,719
01/06/2015 2.62 2.65 2.41 2.49 242,176
01/05/2015 2.62 2.78 2.61 2.63 113,178
01/02/2015 2.7 2.74 2.59 2.73 46,852
12/31/2014 2.67 2.74 2.62 2.66 151,771
12/30/2014 2.7 2.75 2.6164 2.68 119,257
12/29/2014 2.59 2.75 2.59 2.72 223,451
12/26/2014 2.78 2.86 2.6 2.65 173,973
12/24/2014 2.79 2.93 2.75 2.77 260,963
12/23/2014 2.7 2.8 2.59 2.73 185,393
12/22/2014 2.58 2.8199 2.5586 2.72 313,707
12/19/2014 2.49 2.67 2.49 2.57 277,319
12/18/2014 2.48 2.605 2.47 2.49 322,990
12/17/2014 2.41 2.6491 2.3866 2.45 396,813
12/16/2014 2.42 2.51 2.3501 2.36 440,499
12/15/2014 2.73 2.7799 2.43 2.45 302,704
12/12/2014 2.61 2.8999 2.41 2.73 926,320
12/11/2014 2.95 3.05 2.6099 2.61 465,075
12/10/2014 3.36 3.5 2.9 2.95 522,434
12/09/2014 3.4 3.65 3.3 3.37 614,266
12/08/2014 3.72 4.04 3.37 3.55 1,869,104
12/05/2014 3.01 4.13 2.89 4 5,130,245
12/04/2014 3.03 3.25 2.85 3.06 802,288
12/03/2014 2.91 3.13 2.85 2.99 625,016
12/02/2014 2.54 3.25 2.54 3.05 1,867,005
12/01/2014 2.57 2.6 2.35 2.44 369,231
11/28/2014 2.87 2.91 2.5 2.57 150,862
11/26/2014 2.85 3.02 2.85 2.87 352,789
11/25/2014 3.02 3.07 2.7 2.94 632,142
11/24/2014 2.87 3.08 2.74 2.9 642,631
11/21/2014 2.96 3.03 2.74 2.78 264,170
11/20/2014 2.64 3.02 2.6 2.85 380,254
11/19/2014 2.661 2.7 2.457 2.7 183,423
11/18/2014 2.87 2.9 2.7 2.7 174,797
11/17/2014 2.63 2.84 2.6 2.8 397,012
11/14/2014 2.5 2.65 2.44 2.63 235,808
11/13/2014 2.5 2.67 2.44 2.47 288,410
11/12/2014 2.27 2.55 2.27 2.55 735,437
11/11/2014 2.27 2.31 2.13 2.26 195,877
11/10/2014 2.37 2.42 2.26 2.26 90,627
11/07/2014 2.25 2.34 2.23 2.33 78,813
11/06/2014 2.18 2.37 2.1 2.3 371,463
11/05/2014 2.13 2.27 2.04 2.19 205,327
11/04/2014 2.23 2.26 2.0301 2.07 203,789
11/03/2014 2.25 2.2999 2.2 2.205 177,527
10/31/2014 2.52 2.52 2.23 2.27 243,386
10/30/2014 3.01 3.01 2.4 2.53 491,494
10/29/2014 3.19 3.2 2.85 2.85 479,776
10/28/2014 3.14 3.2599 3.02 3.17 353,334
10/27/2014 2.88 3.21 2.88 3.14 447,802
10/24/2014 2.91 3.1 2.71 2.92 548,525
10/23/2014 3.21 3.23 2.92 2.955 852,410
10/22/2014 2.6 3.46 2.55 3.33 3,905,001
10/21/2014 2.31 2.69 2.31 2.55 446,281
10/20/2014 2.3 2.52 2.2 2.41 349,524
10/17/2014 2.3 2.6 2.2001 2.3 477,186
10/16/2014 2.03 2.34 2.03 2.3 229,884
10/15/2014 2.21 2.248 2 2.05 270,905
10/14/2014 2.06 2.48 2 2.25 512,002
10/13/2014 2.21 2.21 1.89 2.1 412,136
10/10/2014 2.31 2.4 2.17 2.22 338,395
10/09/2014 2.75 2.75 2.31 2.32 423,508
10/08/2014 2.67 2.8499 2.55 2.61 437,756
10/07/2014 2.87 3.06 2.74 2.74 461,755
10/06/2014 2.86 3.49 2.86 2.9 1,560,552
10/03/2014 3.11 3.15 2.78 2.81 469,264
10/02/2014 3.04 3.23 2.93 3.06 303,637
10/01/2014 3.43 3.49 3.01 3.08 440,806
09/30/2014 3.63 3.81 3.42 3.54 404,381
09/29/2014 3.73 4.13 3.57 3.68 660,953
09/26/2014 3.94 4.33 3.82 3.9 1,290,429
09/25/2014 3.92 3.97 3.52 3.71 622,053
09/24/2014 3.89 4.25 3.82 4 1,024,762
09/23/2014 3.95 4.21 3.81 4 718,174
09/22/2014 3.92 4.12 3.71 3.9 505,775
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
*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?