Quantcast
ISNS

Image Sensing Systems, Inc. Common Stock Historical Stock Prices

$5.3
*  
0.30
6%
Get ISNS Alerts
*Delayed - data as of Jan. 17, 2019  -  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
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 17-OCT-2018 TO 17-JAN-2019

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 4.90 5.30 5.29 5.30 235
01/17/2019 5.29 5.3 5.29 5.3 235
01/16/2019 5 5 4.9501 5 1,492
01/15/2019 4.8743 5.08 4.85 4.85 1,559
01/14/2019 4.8501 4.8799 4.85 4.8527 1,695
01/11/2019 5 5 5 5 232
01/10/2019 4.86 4.86 4.86 4.86 00
01/09/2019 4.86 4.86 4.86 4.86 462
01/08/2019 5.02 5.02 4.8441 4.8441 511
01/07/2019 5.36 5.36 5.0329 5.0329 2,422
01/04/2019 4.77 5.27 4.77 5.27 7,693
01/03/2019 4.84 4.8773 4.6999 4.8773 1,814
01/02/2019 4.58 4.9 4.51 4.9 12,169
12/31/2018 4.68 4.77 4.5 4.5 1,474
12/28/2018 4.53 4.71 4.25 4.71 6,538
12/27/2018 4.59 4.65 4.55 4.65 2,101
12/26/2018 4.18 4.49 4.05 4.4 11,294
12/24/2018 4.31 4.6018 4.12 4.12 2,199
12/21/2018 4.85 4.85 4.3135 4.3135 24,401
12/20/2018 5.07 5.136 4.85 4.85 27,302
12/19/2018 5.17 5.2797 5.17 5.17 5,352
12/18/2018 5.18 5.4115 5.15 5.15 1,080
12/17/2018 5.3 5.4589 5.05 5.06 10,434
12/14/2018 5.4175 5.427 5.22 5.22 9,320
12/13/2018 5.4116 5.59 5.4 5.4248 7,695
12/12/2018 5.41 5.41 5.41 5.41 205
12/11/2018 5.54 5.54 5.22 5.2316 10,416
12/10/2018 5.51 5.5206 5.28 5.4201 14,378
12/07/2018 5.7 5.705 5.55 5.6 15,652
12/06/2018 5.6 5.6 5.6 5.6 676
12/04/2018 5.55 5.55 5.55 5.55 180
12/03/2018 5.99 5.99 5.607 5.6409 2,200
11/30/2018 6.04 6.04 5.6381 5.86 1,462
11/29/2018 5.6935 6 5.6935 5.97 529
11/28/2018 5.57 5.7519 5.4 5.7519 17,914
11/27/2018 5.6079 5.98 5.6079 5.98 907
11/26/2018 5.82 6.0576 5.61 5.61 2,708
11/23/2018 5.99 5.99 5.8016 5.8016 977
11/21/2018 5.59 5.99 5.57 5.95 4,285
11/20/2018 5.86 6.015 5.57 5.57 13,989
11/19/2018 5.81 5.85 5.81 5.84 5,574
11/16/2018 5.9624 6.0196 5.84 5.84 3,719
11/15/2018 6.05 6.05 5.88 6.01 3,960
11/14/2018 5.8676 5.8944 5.8552 5.88 9,890
11/13/2018 5.71 5.8599 5.71 5.85 24,410
11/12/2018 5.515 5.7 5.515 5.7 10,279
11/09/2018 5.59 5.68 5.565 5.68 8,289
11/08/2018 5.6996 5.6996 5.6274 5.6274 2,917
11/07/2018 5.569 5.5783 5.549 5.5783 6,959
11/06/2018 5.5 5.5 5.5 5.5 549
11/05/2018 5.561 5.6288 5.5 5.5 4,841
11/02/2018 5.62 5.6325 5.6 5.6 3,738
11/01/2018 5.623 5.623 5.581 5.62 2,205
10/31/2018 5.65 5.65 5.53 5.58 2,511
10/30/2018 5.6483 5.6483 5.53 5.53 2,481
10/29/2018 5.501 5.5804 5.501 5.51 1,016
10/26/2018 5.5778 5.5778 5.52 5.52 9,749
10/25/2018 5.6 5.6 5.5799 5.6 2,681
10/24/2018 5.55 5.6 5.55 5.55 2,742
10/23/2018 5.548 5.57 5.54 5.55 19,980
10/22/2018 5.57 5.85 5.57 5.79 5,858
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
*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