Quantcast
ISNS

Historical Stock Prices

$5.64
*  
0.20
3.42%
Get ISNS Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 5.9324 5.9324 5.577 5.64 10,435
10/18/2018 5.94 5.94 5.84 5.84 759
10/17/2018 5.59 5.77 5.48 5.48 1,062
10/16/2018 5.6 5.7 5.4773 5.4773 4,408
10/15/2018 5.4127 5.5536 5.38 5.39 2,063
10/12/2018 5.45 5.5021 5.45 5.45 9,092
10/11/2018 5.532 5.532 5.36 5.45 18,869
10/10/2018 5.64 5.6727 5.6 5.6 6,454
10/09/2018 5.48 5.7899 5.48 5.64 10,271
10/08/2018 5.57 5.6339 5.47 5.48 39,232
10/05/2018 5.63 5.69 5.5 5.5 10,420
10/04/2018 5.7594 5.7594 5.5 5.55 12,893
10/03/2018 5.7968 5.7968 5.65 5.65 4,069
10/02/2018 5.9371 5.9371 5.65 5.65 7,028
10/01/2018 5.85 5.88 5.65 5.65 24,487
09/28/2018 5.9274 6.0974 5.9001 6 5,931
09/27/2018 5.9263 6.1 5.9263 5.95 2,780
09/26/2018 5.85 5.925 5.85 5.9 4,038
09/25/2018 5.85 5.875 5.75 5.875 15,271
09/24/2018 5.75 5.9 5.75 5.9 6,813
09/21/2018 6 6.05 5.65 5.65 53,123
09/20/2018 6.1 6.1 6.05 6.05 4,071
09/19/2018 6.05 6.1687 6.05 6.15 6,135
09/18/2018 6.1 6.15 5.9071 6.1 11,878
09/17/2018 6.05 6.2 6.05 6.1 27,984
09/14/2018 6.2 6.25 6.1286 6.15 11,889
09/13/2018 6.15 6.2 6.15 6.15 7,040
09/12/2018 6.111 6.3 6.1 6.2 24,599
09/11/2018 6.25 6.35 6.2 6.2 14,014
09/10/2018 6.5 6.5 6.05 6.3 21,623
09/07/2018 6.25 6.5 6.1 6.35 21,333
09/06/2018 6.1 6.2 5.95 6.2 15,040
09/05/2018 6 6.05 5.8663 6.05 109,577
09/04/2018 6 6.2 5.9 6 170,301
08/31/2018 6.3 6.3 5.95 6.05 69,577
08/30/2018 6.3 6.35 5.95 6.3 23,339
08/29/2018 6.2 6.35 6.15 6.35 24,595
08/28/2018 6.05 6.75 6.05 6.15 74,024
08/27/2018 6.15 6.15 5.9 6.1 70,616
08/24/2018 5.8 6.1 5.7505 6 91,869
08/23/2018 5.6 5.8 5.55 5.8 24,734
08/22/2018 5.75 5.75 5.3275 5.6 24,885
08/21/2018 5.45 5.9204 5.4 5.75 107,542
08/20/2018 5.1 5.45 5.0728 5.35 52,933
08/17/2018 5.05 5.1 5 5.1 19,812
08/16/2018 5 5.05 4.9 5.05 21,849
08/15/2018 5 5 4.9 4.9001 3,568
08/14/2018 5.05 5.065 4.812 4.95 31,581
08/13/2018 4.7 5.1 4.45 4.9501 120,897
08/10/2018 4.55 4.8 4.55 4.7 43,053
08/09/2018 4.15 4.3 4.05 4.25 4,609
08/08/2018 4.2 4.2687 4.11 4.2 2,716
08/07/2018 3.85 4.25 3.85 4.25 487
08/06/2018 4.15 4.2 4.125 4.15 6,240
08/03/2018 4.2 4.2 4.0619 4.15 2,420
08/02/2018 4.1 4.2 4.1 4.2 2,379
08/01/2018 4.103 4.2 4.1 4.2 3,329
07/31/2018 4.4 4.4 4.2 4.2 8,330
07/30/2018 4.4 4.5 4.35 4.375 3,725
07/27/2018 4.45 4.45 4.35 4.375 3,135
07/26/2018 4.5 4.5 4.355 4.3941 2,862
07/25/2018 4.477 4.5 4.355 4.45 5,332
07/24/2018 4.4498 4.5 4.365 4.5 1,858
07/23/2018 4.4 4.5 4.3 4.4747 12,784
07/20/2018 4.3 4.4 4.3 4.4 2,626
07/19/2018 4.303 4.4 4.3 4.3 1,053
*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?

Smart Portfolio