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 (%)
Jun 30, 2016 2.266 2.266 2.207 2.207 1,914 +0.00(+0.00%)
Jun 29, 2016 2.207 2.207 2.207 2.207 1,133 -0.03(-1.16%)
Jun 28, 2016 2.251 2.251 2.227 2.233 10,420 +0.01(+0.27%)
Jun 27, 2016 2.266 2.298 2.227 2.227 7,513 -0.10(-4.24%)
Jun 24, 2016 2.286 2.325 2.276 2.325 806 +0.03(+1.29%)
Jun 23, 2016 2.298 2.345 2.295 2.295 557 +0.01(+0.43%)
Jun 22, 2016 2.286 2.286 2.286 2.286 544 -0.09(-3.73%)
Jun 21, 2016 2.374 2.374 2.266 2.374 2,521 +0.11(+4.78%)
Jun 20, 2016 2.276 2.355 2.266 2.266 9,142 +0.01(+0.44%)
Jun 16, 2016 2.246 2.256 2.256 2.256 29 +0.03(+1.33%)
Jun 15, 2016 2.286 2.286 2.227 2.227 2,167 -0.01(-0.44%)
Jun 14, 2016 2.207 2.343 2.207 2.236 893 +0.02(+0.80%)
Jun 13, 2016 2.374 2.384 2.219 2.219 2,195 -0.09(-3.76%)
Jun 10, 2016 2.227 2.335 2.217 2.305 3,608 +0.09(+4.00%)
Jun 09, 2016 2.384 2.384 2.217 2.217 1,843 -0.03(-1.32%)
Jun 08, 2016 2.207 2.404 2.207 2.246 52,854 +0.04(+1.79%)
Jun 07, 2016 2.227 2.276 2.207 2.207 61,641 -0.01(-0.44%)
Jun 06, 2016 2.256 2.286 2.207 2.217 15,113 -0.06(-2.60%)
Jun 03, 2016 2.236 2.276 2.236 2.276 5,693 +0.04(+1.76%)
Jun 02, 2016 2.227 2.266 2.227 2.236 5,701 +0.01(+0.44%)
Jun 01, 2016 2.236 2.315 2.227 2.227 1,844 -0.04(-1.74%)
May 31, 2016 2.266 2.384 2.236 2.266 10,085 +0.00(+0.00%)
May 27, 2016 2.227 2.266 2.266 2.266 16,240 +0.03(+1.23%)
May 26, 2016 2.433 2.433 2.236 2.238 11,251 -0.17(-6.89%)
May 25, 2016 2.345 2.453 2.286 2.404 3,268 +0.08(+3.39%)
May 24, 2016 2.246 2.355 2.246 2.325 9,690 +0.11(+4.88%)
May 23, 2016 2.315 2.315 2.217 2.217 6,160 -0.14(-5.85%)
May 20, 2016 2.453 2.453 2.300 2.355 3,099 -0.10(-4.02%)
May 19, 2016 2.295 2.483 2.276 2.453 5,430 +0.23(+10.17%)
May 18, 2016 2.355 2.369 2.227 2.227 802 -0.05(-1.99%)
May 17, 2016 2.414 2.670 2.272 2.272 2,477 -0.13(-5.49%)
May 16, 2016 2.217 2.414 2.217 2.404 13,527 +0.19(+8.44%)
May 13, 2016 2.112 2.305 2.089 2.217 9,258 +0.10(+4.65%)
May 12, 2016 2.118 2.118 2.118 2.118 300 +0.00(+0.00%)
May 11, 2016 2.227 2.227 2.098 2.118 8,328 -0.11(-4.87%)
May 10, 2016 2.266 2.276 2.227 2.227 2,674 +0.03(+1.57%)
May 09, 2016 2.187 2.197 2.187 2.192 2,010 -0.07(-3.26%)
May 06, 2016 2.187 2.310 2.187 2.266 14,476 +0.05(+2.22%)
May 05, 2016 2.266 2.295 2.217 2.217 2,680 -0.02(-0.88%)
May 04, 2016 2.344 2.345 2.227 2.236 8,808 -0.09(-3.81%)
May 03, 2016 2.335 2.369 2.325 2.325 3,923 +0.01(+0.43%)
May 02, 2016 2.374 2.374 2.292 2.315 3,989 -0.11(-4.47%)
Apr 29, 2016 2.364 2.433 2.315 2.424 4,183 +0.04(+1.65%)
Apr 28, 2016 2.433 2.443 2.384 2.384 450 +0.01(+0.41%)
Apr 27, 2016 2.424 2.473 2.374 2.374 2,146 -0.02(-0.82%)
Apr 26, 2016 2.365 2.483 2.364 2.394 5,249 -0.01(-0.41%)
Apr 25, 2016 2.453 2.453 2.305 2.404 1,506 -0.04(-1.61%)
Apr 22, 2016 2.455 2.502 2.434 2.443 2,900 +0.01(+0.40%)
Apr 21, 2016 2.345 2.512 2.345 2.433 24,587 +0.06(+2.49%)
Apr 20, 2016 2.424 2.571 2.374 2.374 11,070 -0.15(-5.86%)
Apr 19, 2016 2.532 2.616 2.512 2.522 17,983 -0.05(-1.86%)
Apr 18, 2016 2.384 2.729 2.384 2.570 22,807 +0.23(+9.60%)
Apr 15, 2016 2.630 2.650 2.345 2.345 12,571 -0.31(-11.52%)
Apr 14, 2016 2.591 2.660 2.542 2.650 27,282 +0.03(+1.13%)
Apr 13, 2016 2.611 2.709 2.611 2.621 5,695 -0.02(-0.75%)
Apr 12, 2016 2.650 2.660 2.611 2.640 3,411 +0.05(+1.90%)
Apr 11, 2016 2.502 2.660 2.414 2.591 21,515 +0.08(+3.14%)
Apr 08, 2016 2.508 2.640 2.508 2.512 2,418 -0.09(-3.41%)
Apr 07, 2016 2.611 2.680 2.458 2.601 53,783 -0.09(-3.30%)
Apr 06, 2016 2.709 2.788 2.680 2.690 6,865 -0.11(-3.87%)
Apr 05, 2016 2.700 2.847 2.660 2.798 16,859 +0.03(+1.07%)
Apr 04, 2016 2.759 2.798 2.759 2.768 4,106 -0.09(-3.10%)
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.