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 (%)
Dec 31, 2012 4.827 4.926 4.808 4.896 10,210 +0.07(+1.43%)
Dec 28, 2012 4.827 4.905 4.808 4.827 3,263 -0.01(-0.21%)
Dec 27, 2012 4.863 4.863 4.837 4.838 2,008 +0.00(+0.01%)
Dec 26, 2012 4.827 4.837 4.827 4.837 609 +0.00(+0.00%)
Dec 24, 2012 4.837 4.837 4.837 4.837 101 -0.12(-2.39%)
Dec 21, 2012 4.847 4.955 4.847 4.955 304 +0.08(+1.62%)
Dec 20, 2012 4.926 4.926 4.877 4.877 1,265 -0.05(-1.00%)
Dec 19, 2012 4.926 4.926 4.926 4.926 203 +0.05(+1.01%)
Dec 18, 2012 4.975 5.074 4.877 4.877 5,081 -0.18(-3.51%)
Dec 17, 2012 4.936 5.054 4.877 5.054 4,377 +0.14(+2.80%)
Dec 14, 2012 4.887 4.916 4.887 4.916 2,385 +0.03(+0.60%)
Dec 13, 2012 4.943 4.975 4.877 4.887 3,765 -0.04(-0.80%)
Dec 12, 2012 5.024 5.074 4.926 4.926 7,931 -0.10(-1.96%)
Dec 11, 2012 5.015 5.024 5.015 5.024 1,299 +0.05(+0.99%)
Dec 10, 2012 4.975 4.975 4.975 4.975 812 +0.00(+0.00%)
Dec 07, 2012 5.024 5.074 4.926 4.975 4,019 -0.07(-1.37%)
Dec 06, 2012 5.024 5.044 4.975 5.044 3,857 +0.02(+0.39%)
Dec 04, 2012 5.074 5.025 5.025 5.025 1,116 -0.05(-0.97%)
Nov 30, 2012 5.034 5.074 5.022 5.074 10,942 +0.20(+4.04%)
Nov 29, 2012 4.985 4.985 4.877 4.877 913 -0.12(-2.37%)
Nov 28, 2012 4.832 4.995 4.832 4.995 1,725 +0.00(+0.00%)
Nov 27, 2012 4.995 4.995 4.995 4.995 304 -0.06(-1.10%)
Nov 26, 2012 4.768 5.050 4.719 5.050 824 +0.33(+7.02%)
Nov 23, 2012 4.719 4.719 4.719 4.719 101 -0.16(-3.23%)
Nov 21, 2012 4.867 4.893 4.867 4.877 507 +0.00(+0.00%)
Nov 20, 2012 4.729 4.926 4.729 4.877 710 +0.15(+3.13%)
Nov 16, 2012 4.768 4.729 4.729 4.729 812 -0.13(-2.64%)
Nov 15, 2012 4.847 4.857 4.847 4.857 744 -0.07(-1.40%)
Nov 14, 2012 4.916 4.926 4.916 4.926 406 +0.00(+0.00%)
Nov 13, 2012 4.946 4.946 4.926 4.926 507 +0.17(+3.65%)
Nov 12, 2012 4.752 4.752 4.752 4.752 507 -0.28(-5.60%)
Nov 09, 2012 5.034 5.034 5.034 5.034 101 -0.04(-0.78%)
Nov 08, 2012 5.074 5.074 5.074 5.074 609 +0.02(+0.39%)
Nov 07, 2012 4.877 5.064 4.877 5.054 2,080 -0.01(-0.19%)
Nov 06, 2012 5.074 5.074 5.064 5.064 609 -0.01(-0.19%)
Nov 05, 2012 5.074 5.074 5.074 5.074 964 +0.02(+0.39%)
Nov 02, 2012 5.212 5.212 4.995 5.054 2,050 +0.07(+1.38%)
Nov 01, 2012 5.074 5.221 4.985 4.985 7,612 -0.04(-0.78%)
Oct 31, 2012 4.926 5.024 4.926 5.024 1,624 +0.33(+6.92%)
Oct 25, 2012 4.699 4.699 4.699 4.699 203 -0.37(-7.38%)
Oct 24, 2012 5.074 5.074 5.074 5.074 690 +0.00(+0.00%)
Oct 23, 2012 4.700 5.074 4.700 5.074 7,307 +0.05(+0.98%)
Oct 19, 2012 4.995 5.024 4.936 5.024 3,248 +0.00(+0.00%)
Oct 18, 2012 4.926 5.024 4.926 5.024 5,911 +0.16(+3.34%)
Oct 17, 2012 4.926 5.034 4.862 4.862 5,907 -0.01(-0.30%)
Oct 16, 2012 4.798 4.887 4.798 4.877 1,421 +0.01(+0.12%)
Oct 15, 2012 4.871 4.871 4.871 4.871 101 +0.11(+2.36%)
Oct 12, 2012 4.758 4.758 4.758 4.758 304 -0.11(-2.23%)
Oct 11, 2012 4.709 4.867 4.709 4.867 9,098 +0.24(+5.11%)
Oct 08, 2012 4.581 4.630 4.630 4.630 812 +0.05(+1.08%)
Oct 05, 2012 4.502 4.778 4.502 4.581 1,965 +0.03(+0.65%)
Oct 04, 2012 4.581 4.744 4.552 4.552 2,871 -0.09(-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.
 
 
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.