Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.551 6.650 6.551 6.650 304 +0.15(+2.27%)
Mar 29, 2012 6.551 6.619 6.433 6.502 3,047 -0.01(-0.15%)
Mar 28, 2012 6.512 6.512 6.512 6.512 1,725 -0.25(-3.64%)
Mar 27, 2012 6.601 6.758 6.601 6.758 913 +0.24(+3.63%)
Mar 26, 2012 6.443 6.522 6.443 6.522 304 -0.16(-2.36%)
Mar 23, 2012 6.542 7.044 6.542 6.680 355 +0.20(+3.04%)
Mar 22, 2012 6.640 6.640 6.463 6.483 979 -0.20(-2.95%)
Mar 21, 2012 6.581 6.680 6.581 6.680 609 +0.07(+1.04%)
Mar 19, 2012 6.699 6.611 6.611 6.611 4,770 +0.06(+0.90%)
Mar 14, 2012 6.463 6.551 6.551 6.551 1,218 -0.17(-2.49%)
Mar 12, 2012 6.689 6.719 6.719 6.719 3,958 +0.05(+0.74%)
Mar 09, 2012 6.689 6.689 6.611 6.670 426 +0.14(+2.11%)
Mar 08, 2012 6.512 6.640 6.512 6.532 8,450 +0.01(+0.15%)
Mar 07, 2012 6.561 6.780 6.414 6.522 3,885 -0.01(-0.15%)
Mar 06, 2012 6.601 6.808 6.305 6.532 13,038 -0.18(-2.64%)
Mar 05, 2012 6.177 6.964 6.177 6.709 8,162 +0.49(+7.92%)
Mar 02, 2012 6.650 6.758 6.207 6.217 6,283 -0.64(-9.34%)
Mar 01, 2012 6.256 6.906 5.931 6.857 16,217 +0.68(+11.00%)
Feb 29, 2012 7.152 7.152 6.177 6.177 4,884 -0.57(-8.47%)
Feb 28, 2012 6.285 6.867 6.285 6.749 2,821 +0.34(+5.38%)
Feb 27, 2012 6.542 6.542 6.404 6.404 2,588 -0.05(-0.76%)
Feb 24, 2012 6.473 6.473 6.453 6.453 999 -0.28(-4.10%)
Feb 23, 2012 6.955 6.955 6.601 6.729 1,218 -0.22(-3.12%)
Feb 21, 2012 6.946 6.946 6.946 6.946 0 -0.10(-1.40%)
Feb 17, 2012 6.867 7.044 6.837 7.044 1,421 +0.09(+1.27%)
Feb 16, 2012 7.015 7.152 6.955 6.955 5,349 +0.15(+2.17%)
Feb 15, 2012 6.936 6.936 6.719 6.808 1,218 -0.12(-1.71%)
Feb 14, 2012 6.654 6.955 6.650 6.926 3,381 +0.41(+6.35%)
Feb 13, 2012 6.404 6.512 6.404 6.512 1,928 +0.12(+1.91%)
Feb 10, 2012 6.148 6.390 6.148 6.390 406 +0.22(+3.61%)
Feb 07, 2012 6.157 6.167 6.167 6.167 1,015 +0.11(+1.79%)
Feb 06, 2012 6.098 6.138 6.010 6.059 4,099 +0.08(+1.32%)
Feb 03, 2012 6.571 6.591 5.980 5.980 969 -0.55(-8.45%)
Feb 02, 2012 6.177 6.551 6.177 6.532 3,248 +0.26(+4.08%)
Feb 01, 2012 6.226 6.276 6.226 6.276 356 +0.03(+0.47%)
Jan 31, 2012 6.128 6.325 6.118 6.246 1,827 -0.07(-1.09%)
Jan 30, 2012 6.217 6.443 6.138 6.315 2,436 -0.28(-4.19%)
Jan 26, 2012 6.591 6.591 6.591 6.591 0 +0.31(+4.86%)
Jan 25, 2012 6.364 6.364 6.157 6.285 2,334 -0.22(-3.33%)
Jan 24, 2012 6.305 6.502 6.305 6.502 1,641 +0.08(+1.23%)
Jan 23, 2012 6.197 6.423 6.177 6.423 2,943 -0.11(-1.66%)
Jan 20, 2012 6.483 6.532 6.483 6.532 203 +0.05(+0.76%)
Jan 19, 2012 6.788 6.995 6.374 6.483 5,978 -0.28(-4.19%)
Jan 18, 2012 6.749 6.768 6.749 6.766 510 -0.24(-3.40%)
Jan 17, 2012 6.975 7.005 6.975 7.005 507 +0.26(+3.80%)
Jan 13, 2012 6.749 6.749 6.749 6.749 101 -0.19(-2.70%)
Jan 12, 2012 7.015 7.015 6.936 6.936 228 +0.23(+3.38%)
Jan 11, 2012 6.857 6.857 6.709 6.709 710 +0.08(+1.19%)
Jan 10, 2012 6.995 6.995 6.502 6.630 830 -0.17(-2.52%)
Jan 09, 2012 6.802 6.802 6.802 6.802 147 -0.07(-0.95%)
Jan 06, 2012 6.896 6.896 6.867 6.867 461 -0.02(-0.29%)
Jan 05, 2012 6.423 6.896 6.423 6.886 2,588 +0.63(+10.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.