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 (%)
Jan 30, 2003 4.039 4.315 4.039 4.049 5,481 +0.01(+0.24%)
Jan 29, 2003 4.049 4.049 4.039 4.039 812 -0.15(-3.53%)
Jan 28, 2003 3.852 4.197 3.803 4.187 42,124 -0.01(-0.23%)
Jan 27, 2003 3.891 4.276 3.891 4.197 1,725 +0.31(+7.85%)
Jan 24, 2003 3.921 3.921 3.882 3.891 2,334 -0.18(-4.36%)
Jan 23, 2003 4.226 4.423 4.069 4.069 11,368 -0.07(-1.67%)
Jan 22, 2003 3.744 4.157 3.596 4.138 3,755 +0.22(+5.50%)
Jan 21, 2003 3.744 3.980 3.744 3.922 5,481 +0.00(+0.02%)
Jan 17, 2003 4.118 4.118 3.921 3.921 3,755 -0.11(-2.69%)
Jan 16, 2003 4.236 4.236 4.020 4.029 3,248 -0.10(-2.39%)
Jan 15, 2003 3.882 4.128 3.625 4.128 11,266 +0.16(+3.97%)
Jan 14, 2003 4.128 4.177 3.970 3.970 7,105 -0.30(-6.93%)
Jan 13, 2003 4.286 4.286 3.842 4.266 9,744 +0.01(+0.23%)
Jan 10, 2003 4.414 4.532 4.197 4.256 4,466 -0.09(-2.04%)
Jan 09, 2003 4.236 4.345 4.236 4.345 406 +0.10(+2.32%)
Jan 08, 2003 4.138 4.246 4.138 4.246 2,030 +0.06(+1.41%)
Jan 07, 2003 4.236 4.433 4.187 4.187 3,654 -0.25(-5.56%)
Jan 06, 2003 4.128 4.433 4.128 4.433 5,988 +0.33(+8.17%)
Jan 03, 2003 4.138 4.138 4.098 4.098 3,451 +0.08(+1.94%)
Jan 02, 2003 4.059 4.138 4.021 4.021 2,334 -0.30(-7.04%)
Dec 31, 2002 4.226 4.325 3.990 4.325 3,248 +0.25(+6.04%)
Dec 30, 2002 4.226 4.226 3.714 4.079 11,977 -0.21(-4.85%)
Dec 27, 2002 3.911 4.680 3.911 4.287 5,278 +0.37(+9.32%)
Dec 26, 2002 3.852 3.921 3.645 3.921 10,150 +0.03(+0.76%)
Dec 24, 2002 3.990 4.020 3.842 3.891 7,003 -0.10(-2.47%)
Dec 23, 2002 3.931 4.000 3.931 3.990 5,887 -0.39(-8.99%)
Dec 20, 2002 3.931 4.433 3.931 4.384 5,887 +0.59(+15.55%)
Dec 19, 2002 3.931 3.980 3.794 3.794 1,624 -0.24(-5.84%)
Dec 18, 2002 4.029 4.029 4.029 4.029 101 +0.10(+2.51%)
Dec 17, 2002 4.039 4.039 3.931 3.931 1,319 -0.08(-1.97%)
Dec 16, 2002 3.763 4.089 3.763 4.010 3,045 +0.26(+6.82%)
Dec 13, 2002 3.754 3.754 3.734 3.754 4,060 -0.21(-5.22%)
Dec 12, 2002 3.557 4.020 3.261 3.960 10,860 +0.22(+5.79%)
Dec 11, 2002 3.734 4.049 3.724 3.744 5,684 -0.12(-3.06%)
Dec 10, 2002 3.557 4.039 3.557 3.862 8,120 +0.06(+1.55%)
Dec 09, 2002 3.734 3.941 3.537 3.803 28,218 -0.25(-6.08%)
Dec 06, 2002 3.990 4.118 3.931 4.049 7,003 +0.11(+2.72%)
Dec 05, 2002 4.090 4.157 3.547 3.942 7,714 -0.21(-4.96%)
Dec 04, 2002 4.433 4.433 3.547 4.148 37,150 -0.29(-6.44%)
Dec 03, 2002 4.936 4.955 4.236 4.433 19,590 -0.51(-10.38%)
Dec 02, 2002 5.231 5.419 4.926 4.947 9,033 -0.35(-6.66%)
Nov 29, 2002 5.102 5.359 5.102 5.299 10,860 +0.23(+4.45%)
Nov 27, 2002 5.074 5.074 5.015 5.074 11,063 +0.05(+0.98%)
Nov 26, 2002 5.143 5.428 4.877 5.024 17,458 -0.01(-0.20%)
Nov 25, 2002 5.419 5.419 5.034 5.034 4,872 -0.33(-6.22%)
Nov 22, 2002 5.182 5.862 4.955 5.368 17,661 +0.05(+0.91%)
Nov 21, 2002 5.281 5.419 4.887 5.320 14,718 +0.02(+0.37%)
Nov 20, 2002 5.409 5.419 5.271 5.300 17,560 +0.08(+1.51%)
Nov 19, 2002 5.221 5.901 4.975 5.221 14,515 +0.15(+2.91%)
Nov 18, 2002 5.655 5.665 4.926 5.074 33,800 -0.45(-8.20%)
Nov 15, 2002 5.822 5.852 5.340 5.527 52,375 +0.19(+3.52%)
Nov 14, 2002 4.601 5.340 4.601 5.339 54,000 +0.99(+22.88%)
Nov 13, 2002 4.542 4.729 4.345 4.345 4,466 -0.26(-5.57%)
Nov 12, 2002 4.580 4.729 4.236 4.601 16,139 -0.02(-0.43%)
Nov 11, 2002 4.719 4.729 4.621 4.621 3,349 -0.11(-2.29%)
Nov 08, 2002 4.740 4.788 4.720 4.729 6,800 -0.02(-0.41%)
Nov 07, 2002 4.680 4.827 4.552 4.749 13,296 +0.20(+4.31%)
Nov 06, 2002 4.542 4.818 4.541 4.553 16,240 +0.17(+3.84%)
Nov 05, 2002 4.246 4.778 4.236 4.384 13,906 +0.15(+3.49%)
Nov 04, 2002 4.827 4.837 4.207 4.236 31,770 -0.57(-11.89%)
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.