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 (%)
Jul 31, 2019 5.024 5.093 4.926 4.926 6,194 -0.25(-4.76%)
Jul 30, 2019 4.916 5.172 4.916 5.172 4,056 +0.27(+5.42%)
Jul 29, 2019 4.778 4.936 4.729 4.906 14,926 +0.08(+1.63%)
Jul 26, 2019 4.827 4.936 4.827 4.827 1,218 +0.00(+0.00%)
Jul 25, 2019 4.901 4.901 4.827 4.827 874 +0.00(+0.00%)
Jul 24, 2019 4.884 4.884 4.827 4.827 224 -0.12(-2.34%)
Jul 23, 2019 4.943 4.943 4.943 4.943 125 +0.08(+1.67%)
Jul 22, 2019 4.862 4.862 4.862 4.862 537 -0.11(-2.25%)
Jul 19, 2019 5.036 5.036 4.852 4.974 1,522 +0.11(+2.30%)
Jul 18, 2019 4.862 4.862 4.862 4.862 306 -0.02(-0.45%)
Jul 17, 2019 4.884 4.884 4.884 76 +0.00(+0.00%)
Jul 16, 2019 4.729 4.884 4.729 4.884 752 +0.16(+3.28%)
Jul 15, 2019 4.892 4.892 4.729 4.729 5,391 +0.00(+0.00%)
Jul 12, 2019 5.064 5.064 4.729 4.729 5,481 -0.29(-5.71%)
Jul 11, 2019 5.172 5.172 5.015 5.015 2,379 -0.16(-3.04%)
Jul 10, 2019 4.926 5.172 4.926 5.172 1,621 +0.20(+3.94%)
Jul 09, 2019 4.976 4.976 4.976 40 +0.00(+0.00%)
Jul 08, 2019 5.172 5.172 4.946 4.976 3,778 -0.19(-3.61%)
Jul 05, 2019 5.074 5.162 5.074 5.162 406 +0.16(+3.25%)
Jul 03, 2019 4.926 5.024 4.926 5.000 609 +0.08(+1.72%)
Jul 02, 2019 4.915 4.915 4.915 4.915 452 -0.01(-0.22%)
Jul 01, 2019 4.926 4.926 4.926 57 +0.00(+0.00%)
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%)
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.