Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 29, 2021 4.295 4.433 4.295 4.364 27,812 +0.06(+1.37%)
Jan 28, 2021 4.295 4.463 4.286 4.305 34,701 +0.00(+0.00%)
Jan 27, 2021 4.443 4.492 4.276 4.305 41,018 -0.22(-4.79%)
Jan 26, 2021 4.552 4.601 4.483 4.522 28,084 -0.11(-2.34%)
Jan 25, 2021 4.689 4.783 4.443 4.630 36,681 -0.07(-1.47%)
Jan 22, 2021 4.473 4.818 4.443 4.699 88,409 +0.18(+3.92%)
Jan 21, 2021 4.502 4.522 4.335 4.522 66,895 +0.03(+0.66%)
Jan 20, 2021 4.571 4.591 4.414 4.492 38,818 -0.01(-0.22%)
Jan 19, 2021 4.532 4.630 4.433 4.502 51,215 +0.03(+0.66%)
Jan 15, 2021 4.468 4.670 4.443 4.473 119,063 +0.04(+0.89%)
Jan 14, 2021 4.384 4.532 4.383 4.433 126,229 +0.05(+1.12%)
Jan 13, 2021 4.453 4.453 4.289 4.384 72,507 +0.01(+0.23%)
Jan 12, 2021 4.433 4.433 4.308 4.374 54,824 +0.01(+0.23%)
Jan 11, 2021 4.355 4.423 4.276 4.364 44,469 -0.08(-1.77%)
Jan 08, 2021 4.522 4.551 4.380 4.443 35,830 +0.04(+0.89%)
Jan 07, 2021 4.640 4.640 4.340 4.404 162,268 -0.57(-11.49%)
Jan 06, 2021 4.315 4.975 4.236 4.975 354,044 +0.61(+14.00%)
Jan 05, 2021 4.305 4.423 4.305 4.364 29,472 -0.01(-0.23%)
Jan 04, 2021 4.443 4.473 4.246 4.374 36,608 -0.05(-1.11%)
Dec 31, 2020 4.423 4.423 4.423 36,648 -0.08(-1.75%)
Dec 30, 2020 4.423 4.532 4.384 4.502 36,648 +0.13(+2.93%)
Dec 29, 2020 4.404 4.443 4.315 4.374 9,789 -0.01(-0.22%)
Dec 28, 2020 4.532 4.558 4.286 4.384 42,132 -0.07(-1.55%)
Dec 24, 2020 4.433 4.571 4.384 4.453 25,477 +0.04(+0.89%)
Dec 23, 2020 4.433 4.571 4.414 4.414 45,511 -0.02(-0.44%)
Dec 22, 2020 4.640 4.669 4.433 4.433 49,864 -0.15(-3.23%)
Dec 21, 2020 4.266 4.709 4.226 4.581 35,366 +0.27(+6.16%)
Dec 18, 2020 4.522 4.754 4.315 4.315 56,436 -0.27(-5.81%)
Dec 17, 2020 4.758 4.794 4.581 4.581 26,051 -0.04(-0.85%)
Dec 16, 2020 4.709 4.808 4.556 4.621 60,357 +0.11(+2.40%)
Dec 15, 2020 4.847 4.963 4.473 4.512 118,247 -0.35(-7.29%)
Dec 14, 2020 4.404 5.606 4.374 4.867 1,833,472 +0.50(+11.54%)
Dec 11, 2020 4.384 4.400 4.305 4.363 15,225 -0.01(-0.25%)
Dec 10, 2020 4.414 4.414 4.310 4.374 38,918 -0.04(-0.89%)
Dec 09, 2020 4.453 4.453 4.335 4.414 20,868 +0.03(+0.67%)
Dec 08, 2020 4.286 4.453 4.164 4.384 28,585 +0.13(+3.04%)
Dec 07, 2020 4.295 4.295 4.148 4.255 54,650 -0.04(-0.94%)
Dec 04, 2020 4.355 4.364 4.187 4.295 35,424 +0.00(+0.00%)
Dec 03, 2020 4.414 4.414 4.266 4.295 24,358 -0.06(-1.47%)
Dec 02, 2020 4.384 4.404 4.335 4.359 26,436 +0.01(+0.34%)
Dec 01, 2020 4.473 4.532 4.286 4.345 30,578 -0.12(-2.65%)
Nov 30, 2020 4.522 4.522 4.394 4.463 19,450 +0.00(+0.00%)
Nov 27, 2020 4.552 4.621 4.433 4.463 20,097 -0.03(-0.66%)
Nov 25, 2020 4.522 4.532 4.345 4.492 34,917 +0.02(+0.44%)
Nov 24, 2020 4.621 4.621 4.404 4.473 34,111 -0.04(-0.87%)
Nov 23, 2020 4.187 4.532 4.128 4.512 138,932 +0.34(+8.27%)
Nov 20, 2020 4.138 4.177 4.054 4.167 73,184 +0.05(+1.20%)
Nov 19, 2020 4.197 4.245 4.049 4.118 28,620 +0.00(+0.00%)
Nov 18, 2020 3.970 4.335 3.941 4.118 81,868 +0.05(+1.21%)
Nov 17, 2020 4.049 4.069 3.911 4.069 17,808 +0.08(+1.98%)
Nov 16, 2020 4.128 4.128 3.980 3.990 44,918 +0.01(+0.25%)
Nov 13, 2020 4.286 4.286 3.941 3.980 20,300 -0.26(-6.05%)
Nov 12, 2020 4.305 4.394 4.187 4.236 16,845 +0.00(+0.00%)
Nov 11, 2020 4.207 4.325 4.118 4.236 10,469 +0.05(+1.16%)
Nov 10, 2020 4.374 4.374 4.049 4.188 17,423 -0.11(-2.52%)
Nov 09, 2020 4.118 4.670 3.990 4.296 94,516 +0.31(+7.66%)
Nov 06, 2020 3.823 4.115 3.741 3.990 30,857 +0.22(+5.74%)
Nov 05, 2020 3.744 3.773 3.665 3.773 14,114 +0.12(+3.23%)
Nov 04, 2020 3.734 3.803 3.651 3.655 13,292 -0.00(-0.13%)
Nov 03, 2020 3.803 3.823 3.557 3.660 19,798 -0.03(-0.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.