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 (%)
Mar 31, 2016 2.719 2.808 2.719 2.739 5,869 +0.02(+0.72%)
Mar 30, 2016 2.906 2.926 2.719 2.719 12,853 -0.01(-0.36%)
Mar 29, 2016 2.926 2.936 2.729 2.729 14,355 -0.10(-3.48%)
Mar 28, 2016 2.709 2.867 2.694 2.827 3,757 +0.12(+4.36%)
Mar 24, 2016 2.660 2.709 2.709 2.709 609 +0.09(+3.38%)
Mar 23, 2016 2.690 2.759 2.611 2.621 3,990 -0.13(-4.66%)
Mar 22, 2016 2.688 2.857 2.630 2.749 43,303 +0.06(+2.20%)
Mar 21, 2016 2.690 2.699 2.571 2.690 2,050 +0.07(+2.63%)
Mar 18, 2016 2.739 2.739 2.621 2.621 5,772 -0.18(-6.49%)
Mar 17, 2016 2.680 2.802 2.669 2.802 9,332 +0.05(+1.96%)
Mar 16, 2016 2.709 2.799 2.571 2.749 10,412 +0.16(+6.08%)
Mar 15, 2016 2.611 2.611 2.561 2.591 4,736 -0.02(-0.75%)
Mar 14, 2016 2.601 2.611 2.561 2.611 3,939 -0.08(-2.86%)
Mar 11, 2016 2.581 2.765 2.571 2.688 5,448 +0.02(+0.66%)
Mar 10, 2016 2.601 2.719 2.601 2.670 3,694 -0.07(-2.52%)
Mar 09, 2016 2.640 2.739 2.631 2.739 4,887 +0.11(+4.12%)
Mar 08, 2016 2.660 2.689 2.562 2.630 16,966 -0.03(-1.11%)
Mar 07, 2016 2.759 2.759 2.610 2.660 2,397 -0.10(-3.57%)
Mar 04, 2016 2.709 2.799 2.660 2.759 9,603 +0.04(+1.45%)
Mar 03, 2016 2.787 2.847 2.719 2.719 11,167 -0.01(-0.36%)
Mar 02, 2016 2.719 2.749 2.719 2.729 9,555 -0.02(-0.72%)
Mar 01, 2016 2.778 2.798 2.739 2.749 2,189 -0.03(-1.06%)
Feb 29, 2016 2.759 2.837 2.759 2.778 6,060 +0.00(+0.00%)
Feb 26, 2016 2.759 2.808 2.759 2.778 4,397 +0.03(+1.08%)
Feb 25, 2016 2.749 2.749 2.749 2.749 304 +0.01(+0.36%)
Feb 24, 2016 2.719 2.847 2.719 2.739 1,628 -0.03(-1.07%)
Feb 23, 2016 2.847 2.847 2.768 2.768 3,248 -0.07(-2.43%)
Feb 22, 2016 2.872 2.926 2.837 2.837 5,015 +0.00(+0.00%)
Feb 19, 2016 2.818 2.896 2.818 2.837 5,821 -0.08(-2.70%)
Feb 18, 2016 2.956 2.956 2.906 2.916 3,047 -0.03(-1.00%)
Feb 17, 2016 2.941 2.985 2.941 2.946 19,886 -0.01(-0.33%)
Feb 16, 2016 2.956 2.975 2.956 2.956 1,114 -0.01(-0.33%)
Feb 12, 2016 2.906 2.965 2.965 2.965 5,887 +0.01(+0.33%)
Feb 11, 2016 2.926 2.975 2.867 2.956 24,950 +0.00(+0.00%)
Feb 10, 2016 2.965 3.005 2.956 2.956 1,725 +0.00(+0.00%)
Feb 09, 2016 2.936 2.985 2.936 2.956 5,083 -0.02(-0.66%)
Feb 08, 2016 2.936 3.005 2.936 2.975 11,388 +0.01(+0.33%)
Feb 05, 2016 3.015 3.015 2.965 2.965 792 -0.02(-0.66%)
Feb 04, 2016 2.956 3.054 2.956 2.985 13,495 +0.03(+1.00%)
Feb 03, 2016 3.103 3.103 2.906 2.956 51,333 -0.11(-3.54%)
Feb 02, 2016 3.034 3.093 2.936 3.064 23,335 -0.01(-0.32%)
Feb 01, 2016 2.968 3.153 2.941 3.074 2,235 -0.06(-1.89%)
Jan 29, 2016 3.153 3.202 3.113 3.133 15,310 +0.00(+0.00%)
Jan 28, 2016 3.034 3.192 3.034 3.133 11,054 +0.11(+3.58%)
Jan 27, 2016 3.103 3.103 2.956 3.025 8,770 -0.13(-4.06%)
Jan 26, 2016 3.123 3.231 3.084 3.153 8,554 +0.01(+0.31%)
Jan 25, 2016 3.034 3.153 3.034 3.143 10,404 +0.16(+5.28%)
Jan 22, 2016 2.975 2.994 2.946 2.985 20,367 +0.01(+0.33%)
Jan 21, 2016 2.965 2.985 2.946 2.975 2,171 +0.11(+3.78%)
Jan 20, 2016 2.956 2.956 2.759 2.867 30,489 -0.09(-3.05%)
Jan 19, 2016 2.956 2.965 2.946 2.957 50,559 +0.00(+0.05%)
Jan 15, 2016 2.956 2.956 2.956 2.956 7,206 -0.03(-0.99%)
Jan 14, 2016 2.956 3.015 2.956 2.985 7,079 +0.03(+1.00%)
Jan 13, 2016 2.956 2.975 2.926 2.956 37,009 -0.03(-0.97%)
Jan 12, 2016 2.965 2.985 2.956 2.985 9,007 +0.03(+0.98%)
Jan 11, 2016 2.956 2.985 2.926 2.956 28,586 +0.03(+1.01%)
Jan 08, 2016 3.005 3.006 2.926 2.926 27,457 -0.06(-1.87%)
Jan 07, 2016 3.212 3.212 2.522 2.982 85,964 -0.28(-8.56%)
Jan 06, 2016 3.320 3.320 3.231 3.261 11,731 -0.06(-1.78%)
Jan 05, 2016 3.291 3.369 3.291 3.320 2,375 -0.06(-1.75%)
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.