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 (%)
Aug 29, 2014 3.635 4.059 3.557 3.655 2,521,454 -0.07(-1.85%)
Aug 28, 2014 3.704 3.931 3.566 3.724 3,910,490 -0.30(-7.35%)
Aug 27, 2014 4.384 4.621 3.714 4.020 20,083,772 +0.67(+20.00%)
Aug 26, 2014 2.463 3.911 2.463 3.350 3,492,893 +1.00(+42.86%)
Aug 25, 2014 2.236 2.433 2.227 2.345 110,845 +0.15(+6.73%)
Aug 22, 2014 2.364 2.374 2.364 2.197 31,732 +0.03(+1.36%)
Aug 21, 2014 2.197 2.345 2.167 2.167 21,131 -0.01(-0.45%)
Aug 20, 2014 2.236 2.335 2.177 2.177 21,002 -0.05(-2.21%)
Aug 19, 2014 2.305 2.335 2.217 2.227 15,645 +0.01(+0.44%)
Aug 18, 2014 2.305 2.305 2.286 2.217 17,253 +0.03(+1.58%)
Aug 15, 2014 2.217 2.236 2.149 2.182 16,998 +0.04(+2.07%)
Aug 14, 2014 2.167 2.246 2.118 2.138 51,873 -0.07(-3.12%)
Aug 13, 2014 2.187 2.286 2.177 2.207 50,890 +0.02(+0.90%)
Aug 12, 2014 2.138 2.246 2.138 2.187 42,781 +0.01(+0.45%)
Aug 11, 2014 2.207 2.207 2.118 2.177 69,910 +0.03(+1.38%)
Aug 08, 2014 2.120 2.246 2.118 2.148 29,641 -0.01(-0.46%)
Aug 07, 2014 2.118 2.177 2.118 2.158 38,613 +0.00(+0.00%)
Aug 06, 2014 2.167 2.266 2.089 2.158 40,759 +0.00(+0.00%)
Aug 05, 2014 2.256 2.256 2.072 2.158 65,806 -0.09(-3.99%)
Aug 04, 2014 2.394 2.394 2.138 2.247 43,106 -0.13(-5.35%)
Aug 01, 2014 2.542 2.542 2.217 2.374 41,128 -0.13(-5.12%)
Jul 31, 2014 2.827 2.827 2.364 2.502 155,988 -0.33(-11.50%)
Jul 30, 2014 2.916 3.044 2.827 2.827 9,845 -0.21(-6.82%)
Jul 29, 2014 3.015 3.153 2.926 3.034 35,113 +0.06(+1.99%)
Jul 28, 2014 3.054 3.044 2.857 2.975 14,655 -0.07(-2.27%)
Jul 25, 2014 3.025 3.153 3.005 3.044 37,782 +0.00(+0.00%)
Jul 24, 2014 3.153 3.202 3.034 3.044 69,830 +0.00(+0.00%)
Jul 23, 2014 3.172 3.231 3.025 3.044 214,145 -0.18(-5.65%)
Jul 22, 2014 3.034 3.251 3.015 3.226 49,971 +0.19(+6.33%)
Jul 21, 2014 3.192 3.192 3.025 3.034 15,441 -0.14(-4.35%)
Jul 18, 2014 3.123 3.251 3.123 3.172 8,643 +0.01(+0.31%)
Jul 17, 2014 3.251 3.251 3.153 3.162 37,477 +0.07(+2.23%)
Jul 16, 2014 3.064 3.281 3.064 3.093 8,371 -0.03(-0.95%)
Jul 15, 2014 3.153 3.241 3.123 3.123 6,532 +0.02(+0.64%)
Jul 14, 2014 3.110 3.278 3.054 3.103 24,174 -0.05(-1.56%)
Jul 11, 2014 3.153 3.297 3.103 3.153 4,112 +0.03(+0.95%)
Jul 10, 2014 3.232 3.317 3.093 3.123 2,158 -0.13(-3.94%)
Jul 09, 2014 3.241 3.281 3.044 3.251 14,357 -0.01(-0.30%)
Jul 08, 2014 3.242 3.340 3.242 3.261 39,879 -0.02(-0.60%)
Jul 07, 2014 3.340 3.340 3.251 3.281 16,369 -0.06(-1.77%)
Jul 03, 2014 3.340 3.340 3.340 3.340 1,522 +0.04(+1.19%)
Jul 02, 2014 3.369 3.448 3.251 3.300 7,487 -0.01(-0.30%)
Jul 01, 2014 3.251 3.320 3.202 3.310 22,714 +0.06(+1.82%)
Jun 30, 2014 3.212 3.320 3.212 3.251 14,422 -0.02(-0.60%)
Jun 27, 2014 3.557 3.566 3.113 3.271 284,234 -0.23(-6.48%)
Jun 26, 2014 3.497 3.694 3.468 3.497 23,518 -0.10(-2.74%)
Jun 25, 2014 3.665 3.823 3.488 3.596 23,679 -0.01(-0.27%)
Jun 24, 2014 3.586 3.872 3.586 3.606 22,366 +0.06(+1.67%)
Jun 23, 2014 3.852 3.852 3.547 3.547 21,545 -0.24(-6.25%)
Jun 20, 2014 3.941 3.960 3.675 3.783 10,522 -0.11(-2.78%)
Jun 19, 2014 3.625 4.029 3.625 3.891 20,720 +0.32(+8.91%)
Jun 18, 2014 3.704 3.931 3.547 3.573 30,783 +0.02(+0.47%)
Jun 17, 2014 3.704 3.901 3.507 3.557 31,505 -0.19(-5.00%)
Jun 16, 2014 3.830 3.832 3.744 3.744 23,247 +0.00(+0.00%)
Jun 13, 2014 3.921 3.921 3.744 3.744 17,669 -0.04(-1.04%)
Jun 12, 2014 3.813 3.872 3.744 3.783 15,493 -0.04(-1.03%)
Jun 11, 2014 3.694 3.990 3.694 3.823 9,852 +0.05(+1.31%)
Jun 10, 2014 3.832 3.872 3.744 3.773 5,827 -0.07(-1.79%)
Jun 06, 2014 3.951 3.995 3.832 3.842 10,429 -0.11(-2.74%)
Jun 05, 2014 3.842 4.039 3.842 3.951 14,519 +0.01(+0.25%)
Jun 04, 2014 3.941 3.990 3.862 3.941 36,463 -0.02(-0.62%)
Jun 03, 2014 4.003 4.079 3.941 3.965 16,564 -0.07(-1.83%)
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.