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

Isw Holdings Inc (OP: ISWH )

1.000 UNCHANGED
Last Price Updated: 3:59 PM EST, Mar 1, 2022 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 01, 2022 1.000 0 +0.04(+4.19%)
Feb 28, 2022 0.9750 0.9900 0.9300 0.9598 249,753 +0.01(+1.46%)
Feb 25, 2022 0.9795 0.9550 0.9400 0.9460 239,106 +0.01(+0.64%)
Feb 24, 2022 0.9800 0.9800 0.9400 0.9400 407,325 -0.08(-7.84%)
Feb 23, 2022 0.9410 1.040 0.9400 1.020 516,221 +0.07(+7.31%)
Feb 22, 2022 0.9300 1.000 0.9200 0.9505 441,589 -0.07(-6.81%)
Feb 18, 2022 1.020 0 +0.03(+3.03%)
Feb 17, 2022 1.050 1.050 0.9810 0.9900 318,291 -0.04(-3.88%)
Feb 16, 2022 1.040 1.050 1.000 1.030 221,162 -0.01(-0.96%)
Feb 15, 2022 1.045 1.070 0.9900 1.040 291,559 +0.01(+0.97%)
Feb 14, 2022 1.040 1.105 1.010 1.030 109,982 -0.03(-2.83%)
Feb 11, 2022 1.140 1.140 1.060 1.060 142,430 -0.08(-7.02%)
Feb 10, 2022 1.110 1.140 1.050 1.140 179,519 +0.02(+1.79%)
Feb 09, 2022 1.150 1.180 1.080 1.120 226,189 -0.06(-5.08%)
Feb 08, 2022 1.150 1.180 1.120 1.180 69,579 +0.06(+5.36%)
Feb 07, 2022 1.180 1.210 1.070 1.120 411,374 -0.02(-1.75%)
Feb 04, 2022 1.150 1.220 1.135 1.140 136,459 -0.04(-3.39%)
Feb 03, 2022 1.220 1.060 1.180 339,505 -0.07(-5.60%)
Feb 02, 2022 1.285 1.360 1.200 1.250 168,015 -0.03(-2.34%)
Feb 01, 2022 1.185 1.320 1.185 1.280 174,807 +0.04(+3.23%)
Jan 31, 2022 1.010 1.250 1.000 1.240 405,430 +0.15(+14.13%)
Jan 28, 2022 1.190 1.190 0.9800 1.087 384,169 -0.10(-8.54%)
Jan 27, 2022 1.210 1.350 1.170 1.188 183,501 -0.01(-0.42%)
Jan 26, 2022 1.170 1.255 1.100 1.193 217,764 +0.02(+1.97%)
Jan 25, 2022 1.120 1.170 1.050 1.170 237,419 +0.09(+8.33%)
Jan 24, 2022 1.170 1.170 0.9200 1.080 735,778 -0.09(-7.69%)
Jan 21, 2022 1.250 1.250 1.110 1.170 376,093 -0.09(-7.14%)
Jan 20, 2022 1.230 1.290 1.220 1.260 120,538 +0.04(+3.28%)
Jan 19, 2022 1.250 1.335 1.190 1.220 218,290 -0.03(-2.40%)
Jan 18, 2022 1.300 1.350 1.200 1.250 191,305 -0.06(-4.94%)
Jan 14, 2022 1.315 0 -0.03(-1.87%)
Jan 13, 2022 1.410 1.410 1.320 1.340 258,602 -0.01(-0.74%)
Jan 12, 2022 1.250 1.400 1.250 1.350 358,377 +0.11(+8.87%)
Jan 11, 2022 1.190 1.305 1.090 1.240 311,303 +0.08(+6.90%)
Jan 10, 2022 1.240 1.250 1.100 1.160 329,632 -0.04(-3.25%)
Jan 07, 2022 1.330 1.330 1.180 1.199 152,297 -0.02(-1.72%)
Jan 06, 2022 1.380 1.500 1.190 1.220 350,384 -0.10(-7.58%)
Jan 05, 2022 1.510 1.600 1.320 1.320 309,513 -0.17(-11.41%)
Jan 04, 2022 1.430 1.620 1.390 1.490 700,670 +0.13(+9.56%)
Jan 03, 2022 1.290 1.450 1.250 1.360 475,000 +0.15(+12.40%)
Dec 31, 2021 1.230 1.340 1.170 1.210 349,977 -0.03(-2.42%)
Dec 30, 2021 1.190 1.300 1.170 1.240 292,499 +0.06(+5.08%)
Dec 29, 2021 1.310 1.310 1.150 1.180 330,064 -0.07(-5.60%)
Dec 28, 2021 1.320 1.330 1.210 1.250 305,887 -0.05(-3.85%)
Dec 27, 2021 1.280 1.340 1.264 1.300 138,249 -0.05(-3.70%)
Dec 23, 2021 1.330 1.350 1.160 1.350 369,276 +0.06(+4.65%)
Dec 22, 2021 1.400 1.410 1.277 1.290 212,546 -0.11(-7.86%)
Dec 21, 2021 1.450 1.490 1.320 1.400 227,730 -0.01(-0.71%)
Dec 20, 2021 1.330 1.470 1.260 1.410 207,477 +0.11(+8.46%)
Dec 17, 2021 1.400 1.400 1.250 1.300 175,644 -0.08(-5.80%)
Dec 16, 2021 1.490 1.520 1.270 1.380 245,472 -0.07(-4.83%)
Dec 15, 2021 1.420 1.500 1.280 1.450 469,517 +0.03(+2.11%)
Dec 14, 2021 1.500 1.505 1.320 1.420 216,490 -0.08(-5.33%)
Dec 13, 2021 1.690 1.700 1.470 1.500 497,988 -0.16(-9.64%)
Dec 10, 2021 1.400 1.690 1.400 1.660 528,758 +0.26(+18.57%)
Dec 09, 2021 1.400 1.430 1.270 1.400 303,261 +0.00(+0.00%)
Dec 08, 2021 1.240 1.460 1.215 1.400 475,760 +0.26(+22.81%)
Dec 07, 2021 1.160 1.475 1.110 1.140 1,654,058 +0.03(+2.70%)
Dec 06, 2021 1.000 1.125 0.9200 1.110 922,349 +0.11(+11.00%)
Dec 03, 2021 1.050 1.100 0.8625 1.000 1,161,933 +0.00(+0.00%)
Dec 02, 2021 1.250 1.250 0.9800 1.000 1,546,967 -0.25(-20.00%)
Dec 01, 2021 1.420 1.430 1.040 1.250 1,234,390 -0.14(-10.07%)
Nov 30, 2021 1.440 1.500 1.440 1.390 365,725 -0.10(-6.71%)
Nov 29, 2021 1.540 1.580 1.450 1.490 404,405 -0.06(-3.87%)
Nov 26, 2021 1.570 1.570 1.480 1.550 62,775 -0.02(-1.27%)
Nov 24, 2021 1.500 1.600 1.500 1.570 211,387 +0.07(+4.67%)
Nov 23, 2021 1.550 1.605 1.490 1.500 372,089 -0.08(-5.06%)
Nov 22, 2021 1.675 1.700 1.550 1.580 213,599 -0.10(-5.95%)
Nov 19, 2021 1.720 1.850 1.620 1.680 255,057 -0.03(-1.75%)
Nov 18, 2021 1.790 1.720 1.630 1.710 327,677 +0.08(+4.91%)
Nov 17, 2021 1.650 1.840 1.550 1.630 390,484 -0.02(-0.91%)
Nov 16, 2021 1.830 1.850 1.580 1.645 562,246 -0.21(-11.08%)
Nov 15, 2021 1.880 2.020 1.850 1.850 375,323 -0.07(-3.65%)
Nov 12, 2021 1.560 2.050 1.470 1.920 1,002,331 +0.33(+20.75%)
Nov 11, 2021 1.820 1.890 1.450 1.590 775,130 -0.23(-12.64%)
Nov 10, 2021 1.950 1.820 458,895 -0.09(-4.71%)
Nov 09, 2021 1.880 2.000 1.860 1.910 281,086 +0.05(+2.69%)
Nov 08, 2021 2.030 2.100 1.850 1.860 843,448 -0.06(-3.38%)
Nov 05, 2021 2.000 2.040 1.860 1.925 746,196 -0.07(-3.75%)
Nov 04, 2021 2.040 2.070 1.850 2.000 605,466 -0.04(-1.96%)
Nov 03, 2021 2.270 2.300 2.010 2.040 1,136,852 -0.14(-6.42%)
Nov 02, 2021 2.450 2.450 2.120 2.180 751,766 -0.22(-9.17%)
Nov 01, 2021 2.640 2.460 2.400 2.400 409,730 -0.25(-9.43%)
Oct 29, 2021 2.510 2.650 2.360 2.650 302,403 +0.12(+4.74%)
Oct 28, 2021 2.400 2.560 2.400 2.530 160,602 +0.16(+6.75%)
Oct 27, 2021 2.450 2.530 2.340 2.370 245,131 -0.11(-4.44%)
Oct 26, 2021 2.660 2.410 2.480 240,298 -0.17(-6.42%)
Oct 25, 2021 2.485 2.770 2.450 2.650 361,679 +0.17(+6.85%)
Oct 22, 2021 2.510 2.560 2.270 2.480 421,321 -0.05(-1.98%)
Oct 21, 2021 2.745 2.860 2.500 2.530 548,925 -0.22(-8.00%)
Oct 20, 2021 2.900 2.970 2.600 2.750 397,766 -0.08(-2.83%)
Oct 19, 2021 2.980 3.050 2.780 2.830 512,172 -0.04(-1.39%)
Oct 18, 2021 2.680 2.970 2.620 2.870 475,418 +0.22(+8.30%)
Oct 15, 2021 2.390 2.730 2.350 2.650 624,538 +0.27(+11.34%)
Oct 14, 2021 2.040 2.395 2.040 2.380 355,997 +0.29(+13.88%)
Oct 13, 2021 2.240 2.380 1.990 2.090 976,398 -0.07(-3.24%)
Oct 12, 2021 2.420 2.540 2.130 2.160 786,526 -0.29(-11.84%)
Oct 11, 2021 2.540 2.700 2.420 2.450 356,680 -0.12(-4.67%)
Oct 08, 2021 2.830 2.910 2.400 2.570 555,163 -0.28(-9.67%)
Oct 07, 2021 2.960 3.000 2.660 2.845 569,478 -0.05(-1.90%)
Oct 06, 2021 2.570 3.060 2.350 2.900 950,186 +0.39(+15.54%)
Oct 05, 2021 2.035 2.630 1.890 2.510 1,740,478 +0.51(+25.50%)
Oct 04, 2021 2.570 2.750 1.900 2.000 2,086,505 -0.80(-28.57%)
Oct 01, 2021 3.185 3.340 2.380 2.800 3,520,491 -0.40(-12.50%)
Sep 30, 2021 3.400 3.670 3.150 3.200 479,859 -0.15(-4.48%)
Sep 29, 2021 3.440 3.440 3.260 3.350 424,625 -0.09(-2.62%)
Sep 28, 2021 3.440 3.640 3.230 3.440 773,092 +0.06(+1.93%)
Sep 27, 2021 2.965 3.780 2.910 3.375 1,419,417 +0.25(+8.17%)
Sep 24, 2021 3.160 3.390 2.950 3.120 2,275,646 -0.19(-5.88%)
Sep 23, 2021 3.465 3.590 2.820 3.315 2,263,091 -0.21(-5.82%)
Sep 22, 2021 3.140 3.600 3.135 3.520 2,711,667 +0.45(+14.66%)
Sep 21, 2021 2.860 3.080 2.800 3.070 1,354,643 +0.27(+9.64%)
Sep 20, 2021 2.130 3.190 2.020 2.800 4,852,401 +0.39(+16.18%)
Sep 17, 2021 1.870 2.420 1.840 2.410 1,572,576 +0.46(+23.59%)
Sep 16, 2021 1.995 2.010 1.750 1.950 1,684,025 -0.02(-0.76%)
Sep 15, 2021 1.985 2.040 1.820 1.965 1,338,295 +0.06(+2.88%)
Sep 14, 2021 1.730 2.020 1.710 1.910 2,014,980 +0.16(+8.83%)
Sep 13, 2021 1.760 1.940 1.600 1.755 2,505,358 +0.06(+3.85%)
Sep 10, 2021 1.490 1.700 1.220 1.690 3,135,162 +0.22(+15.04%)
Sep 09, 2021 1.645 1.790 1.410 1.469 2,714,500 -0.08(-5.23%)
Sep 08, 2021 1.245 1.580 1.200 1.550 2,092,883 +0.32(+26.02%)
Sep 07, 2021 1.140 1.320 1.060 1.230 3,276,055 +0.24(+24.24%)
Sep 03, 2021 0.8500 1.000 0.8330 0.9900 876,337 +0.15(+17.84%)
Sep 02, 2021 0.8400 0.8790 0.8325 0.8401 395,984 +0.02(+2.45%)
Sep 01, 2021 0.8250 0.8400 0.8000 0.8200 138,555 -0.01(-0.85%)
Aug 31, 2021 0.7710 0.8630 0.7710 0.8270 264,605 -0.00(-0.36%)
Aug 30, 2021 0.7895 0.8910 0.7595 0.8300 787,981 +0.03(+3.88%)
Aug 27, 2021 0.7570 0.8100 0.7402 0.7990 404,092 +0.02(+2.44%)
Aug 26, 2021 0.8570 0.8570 0.7500 0.7800 505,796 -0.07(-8.24%)
Aug 25, 2021 0.8211 0.8748 0.8211 0.8500 471,355 +0.02(+2.41%)
Aug 24, 2021 0.8310 0.8590 0.8005 0.8300 780,913 -0.03(-3.44%)
Aug 23, 2021 0.7150 0.8900 0.6811 0.8596 1,725,320 +0.16(+23.68%)
Aug 20, 2021 0.6800 0.7192 0.6700 0.6950 251,756 +0.00(+0.27%)
Aug 19, 2021 0.7068 0.7250 0.6405 0.6931 422,332 -0.00(-0.24%)
Aug 18, 2021 0.6700 0.7200 0.6600 0.6948 323,518 -0.00(-0.03%)
Aug 17, 2021 0.7000 0.7000 0.6500 0.6950 473,064 +0.00(+0.00%)
Aug 16, 2021 0.7150 0.7500 0.6850 0.6950 254,711 -0.01(-1.42%)
Aug 13, 2021 0.6900 0.7250 0.6801 0.7050 332,930 +0.03(+5.22%)
Aug 12, 2021 0.7325 0.7330 0.6655 0.6700 423,221 -0.06(-8.83%)
Aug 11, 2021 0.7400 0.7589 0.7000 0.7349 443,198 -0.00(-0.61%)
Aug 10, 2021 0.7253 0.7800 0.6800 0.7394 649,158 -0.01(-1.41%)
Aug 09, 2021 0.6995 0.8194 0.6995 0.7500 754,615 +0.06(+8.70%)
Aug 06, 2021 0.6800 0.7500 0.6500 0.6900 818,256 +0.02(+2.99%)
Aug 05, 2021 0.7800 0.8000 0.6400 0.6700 1,032,865 -0.10(-12.99%)
Aug 04, 2021 0.8090 0.8209 0.7200 0.7700 557,840 -0.04(-4.86%)
Aug 03, 2021 0.7490 0.8100 0.6800 0.8093 502,078 +0.11(+15.61%)
Aug 02, 2021 0.8676 0.8999 0.6501 0.7000 1,009,278 -0.17(-19.59%)
Jul 30, 2021 0.7700 0.9299 0.7600 0.8705 1,078,154 -0.05(-5.38%)
Jul 29, 2021 0.8475 0.9845 0.8300 0.9200 1,053,174 +0.07(+8.43%)
Jul 28, 2021 0.8520 0.8540 0.7675 0.8485 620,946 +0.06(+7.41%)
Jul 27, 2021 0.7950 0.8399 0.7305 0.7900 682,639 -0.01(-1.19%)
Jul 26, 2021 0.6350 0.8000 0.6224 0.7995 1,214,710 +0.18(+30.00%)
Jul 23, 2021 0.5500 0.6495 0.5328 0.6150 939,069 +0.06(+11.82%)
Jul 22, 2021 0.5700 0.5950 0.5273 0.5500 954,023 -0.02(-3.51%)
Jul 21, 2021 0.5000 0.6050 0.5000 0.5700 1,220,414 +0.09(+18.75%)
Jul 20, 2021 0.4950 0.5275 0.4600 0.4800 513,027 -0.02(-3.90%)
Jul 19, 2021 0.5214 0.5500 0.4720 0.4995 426,751 -0.05(-9.18%)
Jul 16, 2021 0.5885 0.5890 0.5305 0.5500 445,616 -0.04(-6.19%)
Jul 15, 2021 0.5560 0.6100 0.5288 0.5863 765,144 +0.03(+4.79%)
Jul 14, 2021 0.5230 0.5700 0.5210 0.5595 665,189 +0.04(+7.58%)
Jul 13, 2021 0.5100 0.5700 0.5000 0.5201 834,049 +0.00(+0.58%)
Jul 12, 2021 0.4360 0.5175 0.4300 0.5171 620,383 +0.09(+20.42%)
Jul 09, 2021 0.4275 0.4499 0.4051 0.4294 574,184 +0.00(+1.04%)
Jul 08, 2021 0.4082 0.4285 0.4000 0.4250 613,152 +0.02(+4.22%)
Jul 07, 2021 0.4400 0.4500 0.4037 0.4078 801,836 -0.03(-6.25%)
Jul 06, 2021 0.4493 0.4687 0.4200 0.4350 429,642 -0.00(-0.98%)
Jul 02, 2021 0.4495 0.4837 0.4200 0.4393 614,583 -0.01(-2.27%)
Jul 01, 2021 0.5400 0.6300 0.4411 0.4495 3,092,766 -0.02(-4.36%)
Jun 30, 2021 0.3657 0.5000 0.3602 0.4700 2,016,724 +0.10(+28.28%)
Jun 29, 2021 0.3850 0.3850 0.3501 0.3664 615,947 -0.01(-1.87%)
Jun 28, 2021 0.3900 0.3900 0.3650 0.3734 401,429 -0.02(-4.26%)
Jun 25, 2021 0.4000 0.4032 0.3554 0.3900 269,924 +0.00(+1.27%)
Jun 24, 2021 0.4000 0.4100 0.3801 0.3851 351,842 -0.01(-3.73%)
Jun 23, 2021 0.3850 0.4100 0.3601 0.4000 272,702 +0.02(+3.90%)
Jun 22, 2021 0.3620 0.4000 0.3400 0.3850 381,552 +0.02(+6.35%)
Jun 21, 2021 0.4199 0.4199 0.3501 0.3620 399,950 -0.04(-10.79%)
Jun 18, 2021 0.3990 0.4158 0.3600 0.4058 678,140 +0.03(+8.36%)
Jun 17, 2021 0.3680 0.4050 0.3200 0.3745 305,610 +0.01(+4.03%)
Jun 16, 2021 0.3800 0.4100 0.3105 0.3600 985,128 -0.03(-6.49%)
Jun 15, 2021 0.4100 0.4200 0.3850 0.3850 538,842 -0.02(-6.10%)
Jun 14, 2021 0.4105 0.4500 0.3810 0.4100 762,120 +0.01(+2.50%)
Jun 11, 2021 0.4000 0.4200 0.3305 0.4000 748,596 +0.00(+0.00%)
Jun 10, 2021 0.3745 0.4480 0.3697 0.4000 1,045,510 +0.05(+14.29%)
Jun 09, 2021 0.3198 0.3500 0.3100 0.3500 805,074 +0.03(+9.44%)
Jun 08, 2021 0.2900 0.3300 0.2900 0.3198 339,821 +0.02(+6.60%)
Jun 07, 2021 0.3200 0.3410 0.2990 0.3000 371,138 -0.03(-7.98%)
Jun 04, 2021 0.3290 0.3300 0.3010 0.3260 388,320 +0.02(+5.37%)
Jun 03, 2021 0.3175 0.3250 0.2845 0.3094 487,043 -0.02(-5.09%)
Jun 02, 2021 0.3000 0.3496 0.2950 0.3260 314,879 -0.01(-2.69%)
Jun 01, 2021 0.3450 0.3797 0.2966 0.3350 566,326 -0.03(-7.51%)
May 28, 2021 0.3500 0.3779 0.3450 0.3622 298,988 +0.01(+3.49%)
May 27, 2021 0.3463 0.3800 0.3150 0.3500 331,543 +0.01(+3.40%)
May 26, 2021 0.4000 0.4000 0.3150 0.3385 500,605 -0.04(-9.73%)
May 25, 2021 0.3850 0.4000 0.3700 0.3750 820,617 +0.01(+1.35%)
May 24, 2021 0.3550 0.4000 0.3450 0.3700 628,452 +0.03(+7.71%)
May 21, 2021 0.3090 0.4500 0.3090 0.3435 1,763,155 +0.03(+10.81%)
May 20, 2021 0.2415 0.3200 0.2300 0.3100 1,793,241 +0.09(+39.01%)
May 19, 2021 0.2688 0.2688 0.1900 0.2230 2,845,115 -0.05(-18.17%)
May 18, 2021 0.2881 0.2990 0.2345 0.2725 1,035,090 -0.02(-6.03%)
May 17, 2021 0.3030 0.3557 0.2812 0.2900 491,711 -0.02(-7.20%)
May 14, 2021 0.3054 0.3590 0.3010 0.3125 618,970 +0.01(+2.32%)
May 13, 2021 0.3725 0.3875 0.2900 0.3054 1,267,232 -0.08(-20.68%)
May 12, 2021 0.4200 0.4500 0.3800 0.3850 159,355 -0.03(-8.33%)
May 11, 2021 0.4100 0.4200 0.3851 0.4200 412,629 +0.01(+2.44%)
May 10, 2021 0.4302 0.4526 0.4060 0.4100 622,948 -0.04(-7.87%)
May 07, 2021 0.4200 0.4500 0.4200 0.4450 416,556 +0.03(+5.95%)
May 06, 2021 0.4030 0.4500 0.3907 0.4200 366,112 -0.03(-6.67%)
May 05, 2021 0.4200 0.4500 0.3650 0.4500 656,564 +0.03(+7.14%)
May 04, 2021 0.4155 0.4551 0.4120 0.4200 441,737 -0.00(-1.13%)
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.