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 29, 2009	8.305	9.300	8.305	9.300	1,319	+0.15(+1.61%)
May 27, 2009	9.231	9.152	9.152	9.152	1,725	+0.29(+3.22%)
May 26, 2009	8.630	9.261	8.394	8.867	19,456	+0.03(+0.33%)
May 22, 2009	8.808	8.837	8.088	8.837	3,572	-0.03(-0.33%)
May 21, 2009	8.000	8.867	8.000	8.867	5,582	-0.01(-0.11%)
May 20, 2009	9.300	9.310	8.719	8.877	2,233	+0.01(+0.11%)
May 18, 2009	8.867	8.867	8.867	8.867	0	+0.24(+2.74%)
May 15, 2009	8.704	8.739	8.620	8.630	3,256	+0.06(+0.75%)
May 14, 2009	8.936	8.936	8.276	8.566	17,357	-0.17(-1.97%)
May 13, 2009	8.709	8.739	8.247	8.739	2,692	+0.36(+4.35%)
May 12, 2009	8.463	8.463	8.374	8.374	253	-0.46(-5.24%)
May 11, 2009	8.640	8.837	8.630	8.837	602	-0.03(-0.33%)
May 08, 2009	8.847	8.867	8.463	8.867	6,094	+0.02(+0.22%)
May 07, 2009	8.620	9.103	7.891	8.847	23,933	-0.91(-9.29%)
May 06, 2009	10.000	10.07	9.448	9.753	5,043	-0.34(-3.41%)
May 05, 2009	10.10	10.10	9.950	10.10	7,284	+0.00(+0.00%)
May 04, 2009	10.10	10.10	9.862	10.10	6,330	+0.75(+8.01%)
May 01, 2009	9.872	9.950	8.995	9.349	872	-0.27(-2.77%)
Apr 30, 2009	10.05	10.05	9.556	9.615	5,562	-0.24(-2.40%)
Apr 29, 2009	9.458	9.852	9.458	9.852	609	+0.39(+4.17%)
Apr 28, 2009	10.08	10.10	9.458	9.458	2,514	-0.52(-5.23%)
Apr 27, 2009	10.06	10.06	9.724	9.980	928	+0.54(+5.74%)
Apr 24, 2009	9.596	9.803	9.438	9.438	8,709	+0.13(+1.38%)
Apr 23, 2009	9.606	9.606	9.310	9.310	406	+0.20(+2.16%)
Apr 22, 2009	9.359	9.359	9.044	9.113	913	+0.15(+1.65%)
Apr 21, 2009	9.523	9.523	8.285	8.965	4,971	+0.59(+7.06%)
Apr 20, 2009	9.556	9.556	8.374	8.374	238	-0.54(-6.08%)
Apr 17, 2009	9.359	9.359	8.482	8.916	1,720	-0.58(-6.12%)
Apr 16, 2009	9.497	9.497	9.497	9.497	101	+1.12(+13.41%)
Apr 15, 2009	8.374	8.374	8.374	8.374	253	-0.79(-8.60%)
Apr 14, 2009	9.162	9.162	9.162	9.162	558	-0.05(-0.53%)
Apr 13, 2009	9.359	9.359	8.916	9.211	56,573	-0.38(-4.00%)
Apr 09, 2009	9.359	9.596	9.359	9.596	2,803	+0.24(+2.53%)
Apr 08, 2009	9.379	9.379	9.359	9.359	1,622	-0.10(-1.04%)
Apr 07, 2009	9.359	9.458	9.359	9.458	920	+0.10(+1.05%)
Apr 06, 2009	9.389	9.753	9.359	9.359	10,749	-0.49(-5.00%)
Apr 03, 2009	8.847	9.852	8.128	9.852	2,480	+1.07(+12.23%)
Apr 02, 2009	8.029	8.778	8.029	8.778	1,928	+0.71(+8.78%)
Apr 01, 2009	8.758	8.768	8.029	8.070	1,799	-0.70(-7.97%)
Mar 31, 2009	8.522	8.768	7.886	8.768	2,334	+0.31(+3.66%)
Mar 30, 2009	8.187	8.522	7.891	8.459	2,336	-0.26(-2.98%)
Mar 26, 2009	8.768	8.778	8.719	8.719	4,609	+0.44(+5.36%)
Mar 25, 2009	8.276	8.305	8.276	8.276	992	+0.02(+0.24%)
Mar 23, 2009	8.256	8.256	8.256	8.256	0	+0.62(+8.13%)
Mar 20, 2009	7.881	7.960	7.635	7.635	913	-0.07(-0.90%)
Mar 19, 2009	7.389	7.704	7.389	7.704	609	+0.21(+2.76%)
Mar 18, 2009	7.497	7.507	7.497	7.497	304	-0.01(-0.13%)
Mar 17, 2009	8.374	8.374	7.507	7.507	3,375	-0.71(-8.63%)
Mar 16, 2009	8.226	8.768	7.872	8.216	4,309	+0.53(+6.92%)
Mar 13, 2009	7.881	8.039	7.684	7.684	807	+0.33(+4.56%)
Mar 12, 2009	7.487	8.463	7.192	7.350	812	-0.32(-4.11%)
Mar 11, 2009	7.635	7.734	7.192	7.665	5,379	+0.28(+3.73%)
Mar 10, 2009	7.399	7.399	7.389	7.389	1,624	+0.20(+2.74%)
Mar 09, 2009	7.192	7.192	7.192	7.192	101	+0.00(+0.00%)
Mar 06, 2009	7.192	7.192	7.192	7.192	101	+0.00(+0.00%)
Mar 05, 2009	7.192	7.192	7.192	7.192	304	+0.14(+1.96%)
Mar 04, 2009	7.005	7.192	7.005	7.054	1,319	-0.14(-1.92%)

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