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 (%)
Sep 30, 2002 2.956 2.956 2.877 2.887 2,131 -0.31(-9.57%)
Sep 27, 2002 3.192 3.192 3.192 3.192 0 +0.00(+0.00%)
Sep 26, 2002 3.054 3.192 3.054 3.192 2,537 +0.25(+8.36%)
Sep 25, 2002 3.044 3.044 2.946 2.946 609 -0.01(-0.33%)
Sep 24, 2002 2.956 3.054 2.956 2.956 4,364 +0.00(+0.00%)
Sep 23, 2002 3.054 3.054 2.926 2.956 1,827 -0.10(-3.23%)
Sep 20, 2002 2.965 3.162 2.965 3.054 7,105 -0.10(-3.13%)
Sep 19, 2002 3.143 3.153 3.143 3.153 609 -0.04(-1.23%)
Sep 18, 2002 2.916 3.192 2.906 3.192 18,270 +0.28(+9.79%)
Sep 17, 2002 2.907 2.907 2.907 2.907 304 +0.03(+1.06%)
Sep 16, 2002 3.054 3.054 2.877 2.877 10,657 -0.33(-10.15%)
Sep 13, 2002 3.202 3.202 3.202 3.202 101 +0.15(+4.84%)
Sep 12, 2002 3.104 3.300 3.054 3.054 2,740 -0.15(-4.62%)
Sep 11, 2002 3.241 3.291 3.005 3.202 8,526 -0.04(-1.22%)
Sep 10, 2002 2.975 3.241 2.975 3.241 3,451 +0.35(+12.29%)
Sep 09, 2002 3.056 3.056 2.877 2.887 17,560 -0.27(-8.69%)
Sep 06, 2002 2.985 3.161 2.985 3.161 1,827 +0.01(+0.28%)
Sep 05, 2002 3.399 3.399 3.153 3.153 5,176 -0.44(-12.33%)
Sep 04, 2002 3.596 3.596 3.596 3.596 0 +0.00(+0.00%)
Sep 03, 2002 2.995 3.596 2.759 3.596 16,545 +0.33(+9.97%)
Aug 30, 2002 3.646 3.646 3.103 3.270 5,176 -0.38(-10.30%)
Aug 29, 2002 3.891 3.990 2.965 3.645 22,736 -0.25(-6.35%)
Aug 28, 2002 3.773 4.039 3.755 3.892 37,556 +0.12(+3.16%)
Aug 27, 2002 3.202 3.773 3.202 3.773 1,908,270 +0.57(+17.85%)
Aug 26, 2002 2.906 3.202 2.906 3.202 10,150 +0.30(+10.17%)
Aug 23, 2002 3.044 3.153 2.759 2.906 23,244 -0.15(-4.84%)
Aug 22, 2002 2.906 3.054 2.906 3.054 24,462 +0.34(+12.73%)
Aug 21, 2002 2.857 2.857 2.709 2.709 6,090 -0.15(-5.17%)
Aug 20, 2002 2.709 2.956 2.709 2.857 7,917 +0.20(+7.41%)
Aug 16, 2002 2.660 2.660 2.364 2.660 5,379 +0.25(+10.16%)
Aug 15, 2002 2.463 2.659 2.415 2.415 1,319 -0.24(-8.88%)
Aug 14, 2002 2.463 2.759 2.463 2.650 3,755 +0.09(+3.46%)
Aug 13, 2002 2.021 2.561 2.021 2.561 12,586 +0.44(+20.93%)
Aug 12, 2002 2.039 2.364 2.039 2.118 5,379 -0.10(-4.44%)
Aug 07, 2002 2.217 2.217 2.217 2.217 812 -0.13(-5.46%)
Aug 06, 2002 1.970 2.345 1.970 2.345 9,642 +0.37(+18.94%)
Aug 05, 2002 2.374 2.561 1.537 1.971 26,898 -0.39(-16.62%)
Aug 02, 2002 2.670 3.202 2.266 2.364 88,105 +0.19(+8.60%)
Aug 01, 2002 0.7980 2.177 0.7980 2.177 61,511 +1.14(+110.48%)
Jul 29, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 26, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 25, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 24, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 23, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 22, 2002 1.034 1.034 1.034 1.034 0 +0.00(+0.00%)
Jul 19, 2002 1.084 1.084 1.034 1.034 3,958 -0.05(-4.55%)
Jul 17, 2002 1.084 1.084 1.084 1.084 203 +0.04(+3.77%)
Jul 12, 2002 1.182 1.182 1.044 1.044 1,015 -0.19(-15.20%)
Jul 11, 2002 1.231 1.231 1.231 1.231 304 -0.00(-0.08%)
Jul 10, 2002 1.232 1.232 1.232 1.232 0 +0.00(+0.00%)
Jul 09, 2002 1.231 1.232 1.231 1.232 101 +0.00(+0.08%)
Jul 08, 2002 1.282 1.282 1.231 1.231 609 -0.05(-3.92%)
Jul 05, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 04, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 03, 2002 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Jul 02, 2002 1.282 1.282 1.282 1.282 0 +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.