Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Image Sensing Syst (NQ: ISNS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	5.074	5.084	5.074	5.074	1,825	+0.00(+0.00%)
May 30, 2012	5.084	5.113	5.024	5.074	3,329	-0.02(-0.39%)
May 29, 2012	5.310	5.310	5.034	5.093	6,982	-0.14(-2.64%)
May 25, 2012	5.547	5.822	5.231	5.231	3,559	-0.29(-5.18%)
May 24, 2012	5.399	5.813	5.399	5.517	6,064	+0.23(+4.28%)
May 23, 2012	5.507	5.507	5.290	5.290	4,179	-0.24(-4.28%)
May 22, 2012	5.665	5.729	5.517	5.527	4,490	-0.18(-3.11%)
May 21, 2012	6.542	6.542	5.497	5.704	10,121	-0.33(-5.55%)
May 18, 2012	5.763	6.069	5.468	6.039	2,395	+0.01(+0.16%)
May 17, 2012	5.468	6.029	5.468	6.029	304	+0.01(+0.16%)
May 16, 2012	5.832	6.019	5.832	6.019	456	+0.12(+2.00%)
May 15, 2012	5.901	5.901	5.901	5.901	271	-0.15(-2.54%)
May 14, 2012	6.055	6.055	6.055	6.055	203	+0.29(+5.06%)
May 11, 2012	5.915	5.915	5.586	5.763	9,099	-0.45(-7.29%)
May 10, 2012	6.217	6.217	6.217	6.217	101	+0.07(+1.12%)
May 09, 2012	6.295	6.295	5.911	6.148	2,994	-0.22(-3.41%)
May 08, 2012	6.423	6.423	6.364	6.364	355	-0.04(-0.62%)
May 07, 2012	6.414	6.414	6.404	6.404	324	-0.01(-0.15%)
May 04, 2012	6.778	6.778	6.404	6.414	2,484	-0.48(-7.00%)
May 03, 2012	6.867	7.586	6.571	6.896	1,116	+0.23(+3.40%)
May 02, 2012	6.896	6.916	6.601	6.670	6,694	+0.00(+0.00%)
May 01, 2012	6.699	6.699	6.571	6.670	2,461	-0.27(-3.84%)
Apr 30, 2012	6.916	7.172	6.847	6.936	1,529	-0.12(-1.68%)
Apr 27, 2012	6.561	7.054	6.551	7.054	5,275	+0.47(+7.19%)
Apr 26, 2012	6.906	7.005	6.551	6.581	10,371	-0.03(-0.45%)
Apr 25, 2012	7.103	7.103	6.611	6.611	1,116	-0.48(-6.81%)
Apr 24, 2012	7.340	7.438	7.054	7.093	8,181	-0.26(-3.49%)
Apr 23, 2012	7.349	7.349	7.349	7.349	101	+0.01(+0.13%)
Apr 20, 2012	7.290	7.340	7.290	7.340	1,912	+0.04(+0.54%)
Apr 19, 2012	7.192	7.340	7.182	7.300	2,473	+0.05(+0.68%)
Apr 18, 2012	7.389	7.448	7.192	7.251	2,943	-0.42(-5.52%)
Apr 17, 2012	6.985	7.684	6.985	7.675	5,075	+0.69(+9.95%)
Apr 16, 2012	6.896	6.980	6.896	6.980	548	+0.08(+1.21%)
Apr 13, 2012	6.985	7.182	6.896	6.896	1,624	-0.22(-3.05%)
Apr 12, 2012	7.202	7.202	6.650	7.113	7,730	-0.47(-6.23%)
Apr 11, 2012	7.093	7.586	6.837	7.586	3,348	+0.57(+8.15%)
Apr 10, 2012	6.654	7.015	6.654	7.015	2,030	+0.34(+5.17%)
Apr 09, 2012	6.699	7.087	6.670	6.670	2,894	+0.07(+1.04%)
Apr 04, 2012	6.601	6.601	6.601	6.601	2,436	-0.06(-0.89%)
Apr 03, 2012	6.788	6.788	6.515	6.660	1,953	+0.16(+2.42%)
Apr 02, 2012	6.551	6.808	6.502	6.502	8,890	-0.15(-2.22%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Image Sensing Syst (NQ: ISNS )

Historical Prices