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, 2018 4.729 4.729 4.433 4.483 14,034 -0.20(-4.21%)
Apr 27, 2018 4.581 4.680 4.532 4.680 8,210 +0.05(+1.09%)
Apr 26, 2018 4.384 4.629 4.335 4.629 21,079 +0.25(+5.60%)
Apr 25, 2018 4.236 4.384 4.236 4.384 22,113 +0.15(+3.49%)
Apr 24, 2018 4.384 4.449 4.236 4.236 19,128 -0.20(-4.44%)
Apr 23, 2018 4.483 4.581 4.335 4.433 34,459 -0.10(-2.17%)
Apr 20, 2018 4.532 4.630 4.483 4.532 9,521 +0.05(+1.10%)
Apr 19, 2018 4.532 4.729 4.483 4.483 20,500 -0.30(-6.19%)
Apr 18, 2018 4.630 4.778 4.581 4.778 53,048 +0.20(+4.30%)
Apr 17, 2018 4.926 4.975 4.581 4.581 83,539 -0.39(-7.92%)
Apr 16, 2018 4.877 5.123 4.827 4.975 174,479 +0.25(+5.21%)
Apr 13, 2018 4.236 4.877 4.236 4.729 170,869 +0.51(+12.05%)
Apr 12, 2018 4.138 4.236 4.138 4.220 20,670 +0.08(+2.00%)
Apr 11, 2018 4.089 4.187 4.089 4.138 13,474 -0.05(-1.18%)
Apr 10, 2018 4.039 4.187 3.990 4.187 22,748 +0.20(+4.94%)
Apr 09, 2018 4.089 4.089 3.941 3.990 33,117 -0.15(-3.57%)
Apr 06, 2018 4.089 4.187 4.039 4.138 25,703 +0.00(+0.00%)
Apr 05, 2018 4.138 4.187 4.089 4.138 6,707 -0.03(-0.77%)
Apr 04, 2018 4.089 4.236 4.089 4.170 11,033 +0.03(+0.77%)
Apr 03, 2018 4.187 4.286 4.138 4.138 5,574 -0.05(-1.18%)
Apr 02, 2018 4.187 4.264 4.138 4.187 22,728 +0.00(+0.00%)
Mar 29, 2018 4.187 4.187 4.187 0 -0.05(-1.16%)
Mar 28, 2018 4.286 4.286 4.187 4.236 18,837 -0.01(-0.23%)
Mar 27, 2018 4.335 4.384 4.245 4.246 13,014 -0.09(-2.05%)
Mar 26, 2018 4.286 4.384 4.286 4.335 14,649 +0.10(+2.33%)
Mar 23, 2018 4.286 4.384 4.188 4.236 30,530 -0.05(-1.15%)
Mar 22, 2018 4.433 4.433 4.286 4.286 25,797 -0.15(-3.33%)
Mar 21, 2018 4.236 4.433 4.224 4.433 24,611 +0.25(+5.88%)
Mar 20, 2018 4.138 4.286 4.138 4.187 37,728 +0.05(+1.19%)
Mar 19, 2018 3.941 4.138 3.842 4.138 47,501 +0.10(+2.44%)
Mar 16, 2018 4.630 4.630 3.744 4.039 218,290 -0.30(-6.82%)
Mar 15, 2018 3.547 4.729 3.497 4.335 646,008 +1.33(+44.26%)
Mar 14, 2018 3.054 3.066 3.005 3.005 23,336 -0.05(-1.61%)
Mar 13, 2018 2.958 3.054 2.958 3.054 5,701 +0.02(+0.50%)
Mar 12, 2018 3.029 3.054 3.023 3.039 920 +0.05(+1.53%)
Mar 09, 2018 2.857 3.054 2.857 2.993 17,755 +0.09(+2.99%)
Mar 08, 2018 2.956 2.956 2.906 2.906 2,765 +0.00(+0.00%)
Mar 07, 2018 3.003 3.005 2.906 2.906 2,105 +0.00(+0.00%)
Mar 06, 2018 3.005 3.005 2.906 2.906 19,213 +0.00(+0.00%)
Mar 05, 2018 3.005 3.005 2.906 2.906 2,918 +0.08(+2.96%)
Mar 02, 2018 2.906 2.906 2.823 2.823 3,286 -0.10(-3.34%)
Mar 01, 2018 3.054 3.054 2.920 2.920 3,670 -0.13(-4.38%)
Feb 28, 2018 2.956 3.054 2.857 3.054 23,400 +0.15(+5.09%)
Feb 27, 2018 2.859 2.906 2.859 2.906 2,229 -0.05(-1.67%)
Feb 26, 2018 2.814 2.956 2.814 2.956 4,922 +0.05(+1.69%)
Feb 23, 2018 2.808 2.906 2.788 2.906 11,701 +0.10(+3.51%)
Feb 22, 2018 2.709 2.857 2.709 2.808 8,935 +0.03(+1.18%)
Feb 21, 2018 2.775 2.775 2.775 2.775 1,197 +0.07(+2.44%)
Feb 20, 2018 2.808 2.808 2.463 2.709 38,903 -0.15(-5.17%)
Feb 16, 2018 2.857 2.857 2.857 0 -0.05(-1.69%)
Feb 15, 2018 2.906 2.906 2.857 2.906 568 +0.00(+0.00%)
Feb 14, 2018 2.759 2.906 2.759 2.906 1,368 +0.05(+1.72%)
Feb 13, 2018 2.808 2.857 2.808 2.857 22,213 +0.05(+1.75%)
Feb 12, 2018 2.611 2.808 2.611 2.808 13,666 +0.20(+7.55%)
Feb 09, 2018 2.463 2.709 2.463 2.611 19,790 +0.05(+1.92%)
Feb 08, 2018 2.759 2.906 2.512 2.561 23,205 -0.26(-9.23%)
Feb 07, 2018 2.950 2.808 2.808 2.822 12,652 +0.01(+0.50%)
Feb 06, 2018 2.660 2.857 2.561 2.808 17,945 -0.10(-3.39%)
Feb 05, 2018 3.005 2.906 2.906 6,252 -0.05(-1.67%)
Feb 02, 2018 2.956 2.956 2.941 2.956 1,842 -0.10(-3.23%)
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.