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 (%)
Apr 30, 2015 2.749 2.768 2.552 2.660 116,749 -0.04(-1.46%)
Apr 29, 2015 2.827 2.904 2.621 2.699 175,534 -0.16(-5.52%)
Apr 28, 2015 2.709 2.985 2.640 2.857 395,862 +0.18(+6.62%)
Apr 27, 2015 2.739 2.827 2.611 2.680 145,066 -0.08(-2.86%)
Apr 24, 2015 2.808 2.827 2.719 2.759 61,819 -0.02(-0.71%)
Apr 23, 2015 2.709 2.808 2.709 2.778 40,300 +0.08(+2.92%)
Apr 22, 2015 2.749 2.749 2.670 2.699 37,418 +0.01(+0.37%)
Apr 21, 2015 2.857 2.906 2.670 2.690 62,750 -0.17(-5.86%)
Apr 20, 2015 2.709 2.857 2.650 2.857 138,198 +0.21(+7.81%)
Apr 17, 2015 2.571 2.703 2.571 2.650 65,464 +0.05(+1.89%)
Apr 16, 2015 2.631 2.709 2.601 2.601 86,341 -0.01(-0.38%)
Apr 15, 2015 2.532 2.690 2.532 2.611 57,919 +0.03(+1.14%)
Apr 14, 2015 2.722 2.729 2.542 2.581 101,225 -0.11(-4.03%)
Apr 13, 2015 2.680 2.837 2.611 2.690 159,914 +0.02(+0.74%)
Apr 10, 2015 3.222 3.409 2.670 2.670 968,102 -0.43(-13.97%)
Apr 09, 2015 2.601 3.103 2.601 3.103 827,361 +0.50(+19.32%)
Apr 08, 2015 2.542 2.640 2.542 2.601 117,390 +0.04(+1.54%)
Apr 07, 2015 2.512 2.611 2.493 2.561 85,189 +0.03(+1.17%)
Apr 06, 2015 2.414 2.532 2.364 2.532 99,921 +0.01(+0.39%)
Apr 02, 2015 2.374 2.522 2.522 2.522 77,041 +0.12(+4.92%)
Apr 01, 2015 2.305 2.424 2.295 2.404 103,250 +0.13(+5.63%)
Mar 31, 2015 2.266 2.315 2.266 2.276 45,985 -0.02(-0.86%)
Mar 30, 2015 2.266 2.335 2.266 2.295 98,423 +0.00(+0.00%)
Mar 27, 2015 2.275 2.305 2.266 2.295 26,591 +0.00(+0.00%)
Mar 26, 2015 2.384 2.384 2.266 2.295 149,683 -0.12(-4.90%)
Mar 25, 2015 2.414 2.453 2.404 2.414 74,194 +0.00(+0.00%)
Mar 24, 2015 2.473 2.522 2.394 2.414 91,596 -0.09(-3.54%)
Mar 23, 2015 2.433 2.502 2.384 2.502 207,596 +0.12(+4.96%)
Mar 20, 2015 2.759 2.874 2.384 2.384 343,196 -0.35(-12.95%)
Mar 19, 2015 2.680 2.759 2.640 2.739 104,373 +0.00(+0.00%)
Mar 18, 2015 2.690 2.739 2.611 2.739 33,200 +0.06(+2.21%)
Mar 17, 2015 2.739 2.808 2.640 2.680 150,629 +0.04(+1.49%)
Mar 16, 2015 2.502 2.877 2.479 2.640 631,791 +0.17(+6.77%)
Mar 13, 2015 2.404 2.493 2.394 2.473 50,545 +0.06(+2.45%)
Mar 12, 2015 2.493 2.502 2.374 2.414 29,595 -0.05(-2.00%)
Mar 11, 2015 2.473 2.502 2.414 2.463 15,843 -0.01(-0.40%)
Mar 10, 2015 2.433 2.502 2.414 2.473 34,225 -0.02(-0.79%)
Mar 09, 2015 2.394 2.493 2.394 2.493 20,399 +0.05(+2.02%)
Mar 06, 2015 2.463 2.463 2.315 2.443 89,880 -0.06(-2.36%)
Mar 05, 2015 2.493 2.517 2.463 2.502 27,141 +0.00(+0.00%)
Mar 04, 2015 2.483 2.601 2.463 2.502 28,954 +0.02(+0.79%)
Mar 03, 2015 2.414 2.493 2.414 2.483 28,390 +0.04(+1.61%)
Mar 02, 2015 2.532 2.561 2.414 2.443 42,583 -0.11(-4.25%)
Feb 27, 2015 2.640 2.640 2.522 2.552 25,523 -0.08(-3.00%)
Feb 26, 2015 2.611 2.699 2.512 2.630 74,179 +0.01(+0.38%)
Feb 25, 2015 2.512 2.787 2.512 2.621 261,544 +0.12(+4.72%)
Feb 24, 2015 2.384 2.512 2.374 2.502 65,287 +0.06(+2.42%)
Feb 23, 2015 2.414 2.483 2.374 2.443 25,204 +0.05(+2.06%)
Feb 20, 2015 2.449 2.483 2.374 2.394 25,948 +0.00(+0.00%)
Feb 19, 2015 2.512 2.561 2.394 2.394 50,823 -0.17(-6.54%)
Feb 18, 2015 2.611 2.611 2.522 2.561 24,039 -0.01(-0.38%)
Feb 17, 2015 2.424 2.571 2.394 2.571 41,793 +0.12(+4.82%)
Feb 13, 2015 2.404 2.453 2.453 2.453 25,477 +0.03(+1.22%)
Feb 12, 2015 2.433 2.512 2.345 2.424 53,976 +0.05(+2.07%)
Feb 11, 2015 2.335 2.433 2.276 2.374 63,006 +0.07(+2.99%)
Feb 10, 2015 2.319 2.374 2.256 2.305 36,501 +0.02(+0.86%)
Feb 09, 2015 2.315 2.433 2.266 2.286 92,183 -0.03(-1.28%)
Feb 06, 2015 2.315 2.374 2.207 2.315 31,158 -0.02(-0.84%)
Feb 05, 2015 2.276 2.364 2.266 2.335 33,844 +0.03(+1.28%)
Feb 04, 2015 2.207 2.384 2.207 2.305 60,748 +0.05(+2.18%)
Feb 03, 2015 2.246 2.384 2.246 2.256 29,164 +0.02(+0.88%)
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.