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 29, 2019 4.985 5.015 4.985 4.985 4,872 +0.00(+0.00%)
Mar 28, 2019 4.999 5.010 4.985 4.985 2,674 -0.26(-4.89%)
Mar 27, 2019 4.985 5.241 4.985 5.241 9,378 +0.26(+5.24%)
Mar 26, 2019 4.980 4.980 4.980 4.980 8,039 +0.01(+0.10%)
Mar 25, 2019 5.084 5.295 4.955 4.975 15,948 -0.25(-4.71%)
Mar 22, 2019 5.246 5.246 5.145 5.221 913 +0.14(+2.70%)
Mar 21, 2019 5.093 5.231 5.084 5.084 830 -0.18(-3.37%)
Mar 20, 2019 5.178 5.405 5.153 5.261 31,938 +0.12(+2.38%)
Mar 19, 2019 4.827 5.192 4.827 5.139 13,751 +0.31(+6.47%)
Mar 18, 2019 4.771 4.826 4.729 4.826 6,449 +0.05(+1.01%)
Mar 15, 2019 4.877 4.896 4.729 4.778 15,631 -0.15(-3.00%)
Mar 14, 2019 4.926 4.926 4.926 4.926 166 +0.00(+0.00%)
Mar 13, 2019 4.926 4.926 4.926 4.926 244 +0.00(+0.00%)
Mar 12, 2019 4.911 4.926 4.911 4.926 2,341 +0.06(+1.33%)
Mar 11, 2019 4.926 4.926 4.862 4.862 1,487 +0.02(+0.50%)
Mar 08, 2019 4.867 4.926 4.837 4.837 1,319 -0.09(-1.80%)
Mar 07, 2019 4.926 4.926 4.780 4.926 7,351 +0.10(+2.04%)
Mar 06, 2019 4.827 4.827 4.827 4.827 242 +0.02(+0.41%)
Mar 05, 2019 4.808 4.808 4.808 42 +0.00(+0.00%)
Mar 04, 2019 4.784 4.808 4.784 4.808 8,542 +0.02(+0.41%)
Mar 01, 2019 4.739 4.808 4.739 4.788 3,552 +0.09(+1.89%)
Feb 28, 2019 4.702 4.702 4.699 40 -0.00(-0.05%)
Feb 27, 2019 4.593 4.777 4.593 4.702 3,879 +0.09(+1.97%)
Feb 26, 2019 4.601 4.680 4.592 4.611 4,591 +0.03(+0.65%)
Feb 25, 2019 4.591 4.605 4.581 4.581 2,347 +0.00(+0.00%)
Feb 22, 2019 4.581 4.630 4.581 4.581 1,827 +0.04(+0.87%)
Feb 21, 2019 4.630 4.630 4.542 4.542 2,521 -0.01(-0.22%)
Feb 20, 2019 4.630 4.630 4.552 4.552 10,654 -0.08(-1.70%)
Feb 19, 2019 4.532 4.729 4.532 4.630 5,136 +0.19(+4.21%)
Feb 15, 2019 4.640 4.640 4.414 4.443 11,368 -0.19(-4.04%)
Feb 14, 2019 4.453 4.660 4.443 4.630 2,567 -0.10(-2.08%)
Feb 13, 2019 4.483 4.853 4.483 4.729 7,056 +0.23(+5.03%)
Feb 12, 2019 4.433 4.893 4.433 4.502 2,341 -0.03(-0.65%)
Feb 11, 2019 4.719 4.750 4.433 4.532 10,642 -0.01(-0.22%)
Feb 08, 2019 4.443 4.887 4.443 4.542 4,263 +0.11(+2.44%)
Feb 07, 2019 4.463 4.655 4.433 4.433 8,996 -0.19(-4.16%)
Feb 06, 2019 4.778 4.926 4.443 4.626 5,100 -0.15(-3.19%)
Feb 05, 2019 4.827 4.887 4.778 4.778 2,202 -0.05(-1.02%)
Feb 04, 2019 4.827 4.951 4.827 4.827 2,154 -0.20(-3.92%)
Feb 01, 2019 4.951 5.024 4.951 5.024 1,827 -0.07(-1.35%)
Jan 31, 2019 5.093 5.093 5.093 175 +0.00(+0.00%)
Jan 30, 2019 4.943 5.093 4.943 5.093 9,673 +0.27(+5.51%)
Jan 29, 2019 4.903 4.903 4.827 4.827 1,380 -0.10(-2.00%)
Jan 28, 2019 4.926 4.926 4.926 35 +0.00(+0.00%)
Jan 25, 2019 4.926 4.926 4.926 4.926 203 +0.12(+2.58%)
Jan 24, 2019 5.192 5.192 4.802 4.802 1,324 -0.05(-0.96%)
Jan 23, 2019 5.221 5.221 4.849 4.849 990 -0.17(-3.31%)
Jan 22, 2019 5.024 5.221 4.964 5.015 1,482 +0.16(+3.25%)
Jan 18, 2019 5.192 5.212 4.857 4.857 1,319 -0.36(-6.98%)
Jan 17, 2019 5.212 5.221 5.212 5.221 238 +0.30(+6.00%)
Jan 16, 2019 4.926 4.926 4.877 4.926 1,514 +0.15(+3.09%)
Jan 15, 2019 4.798 5.005 4.778 4.778 1,582 -0.00(-0.06%)
Jan 14, 2019 4.778 4.808 4.778 4.781 1,720 -0.15(-2.95%)
Jan 11, 2019 4.926 4.926 4.926 4.926 203 +0.14(+2.88%)
Jan 10, 2019 4.788 4.788 4.788 109 +0.00(+0.00%)
Jan 09, 2019 4.788 4.788 4.788 4.788 468 +0.02(+0.33%)
Jan 08, 2019 4.946 4.946 4.772 4.772 518 -0.19(-3.75%)
Jan 07, 2019 5.281 5.281 4.958 4.958 2,458 -0.23(-4.50%)
Jan 04, 2019 4.699 5.192 4.699 5.192 7,714 +0.39(+8.05%)
Jan 03, 2019 4.768 4.805 4.630 4.805 1,841 -0.02(-0.46%)
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.