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 (%)
Jun 28, 2019 4.901 5.172 4.901 4.926 1,015 -0.09(-1.83%)
Jun 26, 2019 5.018 5.018 5.018 0 -0.16(-3.03%)
Jun 25, 2019 4.926 5.175 4.926 5.175 5,036 +0.23(+4.73%)
Jun 24, 2019 4.941 4.941 4.941 107 +0.00(+0.00%)
Jun 21, 2019 4.936 4.961 4.936 4.941 812 -0.08(-1.67%)
Jun 20, 2019 4.827 5.024 4.827 5.024 2,446 +0.21(+4.39%)
Jun 19, 2019 4.818 4.818 4.739 4.813 5,398 +0.05(+1.15%)
Jun 18, 2019 4.758 4.758 4.758 4.758 562 +0.02(+0.41%)
Jun 17, 2019 4.739 4.739 4.739 4.739 1,968 -0.11(-2.23%)
Jun 14, 2019 4.748 4.847 4.748 4.847 507 +0.10(+2.07%)
Jun 13, 2019 4.749 4.749 4.749 11 +0.00(+0.00%)
Jun 12, 2019 4.749 4.749 4.749 4.749 213 +0.02(+0.42%)
Jun 11, 2019 4.730 4.730 4.729 4.729 870 +0.00(+0.00%)
Jun 10, 2019 4.729 4.965 4.729 4.729 1,340 +0.00(+0.00%)
Jun 07, 2019 4.841 4.841 4.729 4.729 1,319 -0.22(-4.48%)
Jun 06, 2019 4.946 4.951 4.946 4.951 2,036 -0.03(-0.59%)
Jun 05, 2019 4.926 4.980 4.926 4.980 252 -0.19(-3.71%)
Jun 04, 2019 4.946 5.172 4.946 5.172 1,002 +0.15(+2.94%)
Jun 03, 2019 4.970 5.093 4.970 5.024 1,287 +0.03(+0.59%)
May 31, 2019 5.005 5.162 4.985 4.995 7,612 -0.08(-1.55%)
May 30, 2019 5.221 5.221 5.074 5.074 1,907 -0.12(-2.39%)
May 28, 2019 5.198 5.198 5.198 0 +0.06(+1.21%)
May 24, 2019 5.271 5.271 5.054 5.136 9,845 -0.09(-1.64%)
May 23, 2019 5.212 5.271 5.212 5.221 19,132 +0.01(+0.26%)
May 22, 2019 5.208 5.208 5.208 126 +0.00(+0.00%)
May 21, 2019 5.208 5.208 5.208 5.208 297 +0.04(+0.70%)
May 20, 2019 5.171 5.203 5.171 5.172 5,786 -0.00(-0.01%)
May 17, 2019 5.212 5.220 5.173 5.173 1,421 -0.04(-0.74%)
May 16, 2019 5.241 5.241 5.211 5.211 619 +0.03(+0.49%)
May 15, 2019 5.221 5.221 5.186 5.186 3,166 +0.01(+0.27%)
May 14, 2019 5.241 5.241 5.134 5.172 4,384 -0.03(-0.57%)
May 13, 2019 5.182 5.224 5.182 5.202 11,185 +0.00(+0.00%)
May 09, 2019 5.202 5.202 5.202 0 +0.01(+0.15%)
May 08, 2019 5.194 5.194 5.194 5.194 592 +0.07(+1.39%)
May 07, 2019 5.103 5.135 5.103 5.123 2,621 +0.02(+0.39%)
May 06, 2019 5.129 5.177 5.103 5.103 1,274 -0.01(-0.11%)
May 03, 2019 5.143 5.241 5.109 5.109 2,537 -0.08(-1.50%)
May 02, 2019 5.221 5.222 5.170 5.187 8,841 +0.01(+0.29%)
May 01, 2019 5.173 5.173 5.172 5.172 1,628 -0.09(-1.69%)
Apr 30, 2019 5.300 5.320 5.261 5.261 2,758 +0.11(+2.07%)
Apr 29, 2019 5.159 5.159 5.154 5.154 789 -0.04(-0.72%)
Apr 26, 2019 5.194 5.194 5.162 5.192 1,319 -0.01(-0.26%)
Apr 25, 2019 5.205 5.205 5.205 5.205 262 +0.04(+0.83%)
Apr 24, 2019 5.202 5.241 5.162 5.162 2,650 -0.15(-2.78%)
Apr 23, 2019 5.143 5.310 5.143 5.310 3,642 +0.13(+2.57%)
Apr 22, 2019 5.177 5.177 5.177 5.177 208 -0.03(-0.66%)
Apr 18, 2019 5.143 5.212 5.133 5.212 2,639 +0.08(+1.54%)
Apr 17, 2019 5.153 5.172 5.133 5.133 2,375 -0.01(-0.25%)
Apr 16, 2019 5.251 5.251 5.146 5.146 1,283 -0.03(-0.51%)
Apr 15, 2019 5.182 5.182 5.123 5.172 2,586 -0.02(-0.38%)
Apr 12, 2019 5.123 5.192 5.123 5.192 1,624 +0.03(+0.57%)
Apr 11, 2019 5.123 5.162 5.123 5.162 3,263 +0.14(+2.74%)
Apr 10, 2019 5.186 5.186 5.024 5.024 9,036 -0.10(-1.92%)
Apr 09, 2019 5.074 5.300 5.064 5.123 23,911 -0.01(-0.19%)
Apr 08, 2019 5.024 5.222 5.015 5.133 32,868 +0.15(+2.96%)
Apr 05, 2019 5.030 5.030 4.985 4.985 1,522 -0.14(-2.69%)
Apr 04, 2019 5.064 5.409 5.064 5.123 4,705 +0.06(+1.17%)
Apr 03, 2019 4.985 5.064 4.985 5.064 312 +0.00(+0.00%)
Apr 02, 2019 5.054 5.064 4.985 5.064 1,068 +0.00(+0.00%)
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.