ISNS

Image Sensing Systems, Inc. Historical Stock Prices

$2.57
*  
0.30
10.45%
Get ISNS Alerts
*Delayed - data as of Nov. 28, 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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  2.87  2.91  2.50  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
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
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?