TISA

Top Image Systems, Ltd. Historical Stock Prices

$4.07
*  
0.07
1.75%
Get TISA Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading TISA now
Exchange: NASDAQ
Industry: Technology
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 for next time

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

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.03  4.09  3.98  4.07 18,299
09/30/2014 4.03 4.09 3.98 4.07 18,299
09/29/2014 4.02 4.09 3.98 4 11,900
09/26/2014 4.02 4.1 3.95 4.01 38,829
09/25/2014 4.12 4.13 3.98 4.01 26,180
09/24/2014 4.07 4.13 3.99 4.11 32,612
09/23/2014 4.1 4.2 3.95 3.99 93,556
09/22/2014 4.02 4.16 4.01 4.03 41,765
09/19/2014 3.99 4.14 3.95 4.015 39,525
09/18/2014 3.98 4.16 3.98 4 73,363
09/17/2014 4.2119 4.2119 3.9 3.97 75,587
09/16/2014 4.26 4.26 4.07 4.17 40,954
09/15/2014 4.54 4.65 4.03 4.258 81,262
09/12/2014 4.59 4.7 4.363 4.5699 157,677
09/11/2014 4.36 4.59 4.175 4.57 282,921
09/10/2014 4.23 4.47 4.06 4.3 153,570
09/09/2014 3.98 4.2899 3.94 4.28 301,036
09/08/2014 3.94 3.94 3.85 3.87 30,205
09/05/2014 3.96 4 3.89 3.89 17,267
09/04/2014 4 4.01 3.9 3.95 48,608
09/03/2014 3.99 3.99 3.88 3.93 16,183
09/02/2014 4.06 4.06 3.941 3.96 29,323
08/29/2014 3.95 4.07 3.9 4.02 61,735
08/28/2014 3.95 4.1 3.95 3.96 30,497
08/27/2014 4.1 4.16 3.95 4.01 96,022
08/26/2014 4 4.0472 3.92 4.0472 25,501
08/25/2014 4.08 4.0999 3.97 3.99 56,938
08/22/2014 4.01 4.24 3.9 3.93 42,890
08/21/2014 3.91 3.99 3.9 3.96 3,150
08/20/2014 4.05 4.15 3.91 3.98 12,800
08/19/2014 4.04 4.0802 4 4.04 38,333
08/18/2014 4.06 4.1 3.9 3.91 35,241
08/15/2014 3.99 4.07 3.92 4.02 61,717
08/14/2014 4 4.1799 3.9501 4 67,280
08/13/2014 4.02 4.13 3.95 4.04 53,023
08/12/2014 3.9499 4.1399 3.89 4.07 21,951
08/11/2014 4 4 3.9006 3.94 12,259
08/08/2014 3.976 3.9799 3.9 3.9 16,300
08/07/2014 3.99 4 3.9 3.98 25,293
08/06/2014 3.9 4.05 3.9 3.94 52,857
08/05/2014 4.04 4.0599 3.9 3.9499 18,614
08/04/2014 4.08 4.3 3.95 3.98 64,173
08/01/2014 3.916 3.95 3.85 3.95 4,719
07/31/2014 4.09 4.2 3.77 4 63,884
07/30/2014 4.1 4.25 3.9 4.19 69,000
07/29/2014 4.14 4.2 4.04 4.13 25,133
07/28/2014 4.11 4.22 3.96 4.08 44,554
07/25/2014 4.11 4.22 3.96 4.1701 28,262
07/24/2014 4.11 4.21 4.046 4.21 20,100
07/23/2014 4.27 4.45 3.94 4.03 63,805
07/22/2014 4.3399 4.3399 4.01 4.2332 24,281
07/21/2014 4.1 4.33 4.1 4.27 42,500
07/18/2014 4.16 4.29 4.1 4.14 45,792
07/17/2014 4.19 4.33 4.1 4.2 57,143
07/16/2014 4.36 4.4699 4.15 4.15 14,864
07/15/2014 4.4599 4.4599 4.15 4.3099 53,921
07/14/2014 4.3 4.3399 4.22 4.27 6,131
07/11/2014 4.33 4.33 4.18 4.2599 5,719
07/10/2014 4.09 4.3199 4.09 4.2937 26,299
07/09/2014 4.27 4.27 4.12 4.23 21,861
07/08/2014 4.47 4.47 3.93 4.2779 84,188
07/07/2014 4.18 4.1999 4.07 4.09 12,034
07/03/2014 4.07 4.15 4.0001 4.1499 31,934
07/02/2014 4.05 4.1 3.98 3.99 5,611
07/01/2014 3.95 4.1 3.95 3.99 15,881
06/30/2014 3.7652 4.105 3.7652 3.94 118,349
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?