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 (%)
Jan 29, 2021 4.360 4.500 4.360 4.430 27,400 +0.06(+1.37%)
Jan 28, 2021 4.360 4.530 4.350 4.370 34,187 +0.00(+0.00%)
Jan 27, 2021 4.510 4.560 4.340 4.370 40,411 -0.22(-4.79%)
Jan 26, 2021 4.620 4.670 4.550 4.590 27,668 -0.11(-2.34%)
Jan 25, 2021 4.760 4.855 4.510 4.700 36,138 -0.07(-1.47%)
Jan 22, 2021 4.540 4.890 4.510 4.770 87,100 +0.18(+3.92%)
Jan 21, 2021 4.570 4.590 4.400 4.590 65,904 +0.03(+0.66%)
Jan 20, 2021 4.640 4.660 4.480 4.560 38,243 -0.01(-0.22%)
Jan 19, 2021 4.600 4.700 4.500 4.570 50,457 +0.03(+0.66%)
Jan 15, 2021 4.535 4.740 4.510 4.540 117,300 +0.04(+0.89%)
Jan 14, 2021 4.450 4.600 4.449 4.500 124,359 +0.05(+1.12%)
Jan 13, 2021 4.520 4.520 4.354 4.450 71,433 +0.01(+0.23%)
Jan 12, 2021 4.500 4.500 4.373 4.440 54,012 +0.01(+0.23%)
Jan 11, 2021 4.420 4.490 4.340 4.430 43,811 -0.08(-1.77%)
Jan 08, 2021 4.590 4.620 4.446 4.510 35,300 +0.04(+0.89%)
Jan 07, 2021 4.710 4.710 4.405 4.470 159,865 -0.58(-11.49%)
Jan 06, 2021 4.380 5.050 4.300 5.050 348,799 +0.62(+14.00%)
Jan 05, 2021 4.370 4.490 4.370 4.430 29,036 -0.01(-0.23%)
Jan 04, 2021 4.510 4.540 4.310 4.440 36,066 -0.05(-1.11%)
Dec 31, 2020 4.490 4.490 4.490 36,106 -0.08(-1.75%)
Dec 30, 2020 4.490 4.600 4.450 4.570 36,106 +0.13(+2.93%)
Dec 29, 2020 4.470 4.510 4.380 4.440 9,644 -0.01(-0.22%)
Dec 28, 2020 4.600 4.627 4.350 4.450 41,508 -0.07(-1.55%)
Dec 24, 2020 4.500 4.640 4.450 4.520 25,100 +0.04(+0.89%)
Dec 23, 2020 4.500 4.640 4.480 4.480 44,837 -0.02(-0.44%)
Dec 22, 2020 4.710 4.740 4.500 4.500 49,126 -0.15(-3.23%)
Dec 21, 2020 4.330 4.780 4.290 4.650 34,843 +0.27(+6.16%)
Dec 18, 2020 4.590 4.826 4.380 4.380 55,600 -0.27(-5.81%)
Dec 17, 2020 4.830 4.866 4.650 4.650 25,666 -0.04(-0.85%)
Dec 16, 2020 4.780 4.880 4.625 4.690 59,463 +0.11(+2.40%)
Dec 15, 2020 4.920 5.037 4.540 4.580 116,496 -0.36(-7.29%)
Dec 14, 2020 4.470 5.690 4.440 4.940 1,806,310 +0.51(+11.54%)
Dec 11, 2020 4.450 4.466 4.370 4.429 15,000 -0.01(-0.25%)
Dec 10, 2020 4.480 4.480 4.375 4.440 38,342 -0.04(-0.89%)
Dec 09, 2020 4.520 4.520 4.400 4.480 20,559 +0.03(+0.67%)
Dec 08, 2020 4.350 4.520 4.227 4.450 28,162 +0.13(+3.04%)
Dec 07, 2020 4.360 4.360 4.210 4.319 53,841 -0.04(-0.94%)
Dec 04, 2020 4.420 4.430 4.250 4.360 34,900 +0.00(+0.00%)
Dec 03, 2020 4.480 4.480 4.330 4.360 23,998 -0.06(-1.47%)
Dec 02, 2020 4.450 4.470 4.400 4.425 26,045 +0.01(+0.34%)
Dec 01, 2020 4.540 4.600 4.350 4.410 30,125 -0.12(-2.65%)
Nov 30, 2020 4.590 4.590 4.460 4.530 19,162 +0.00(+0.00%)
Nov 27, 2020 4.620 4.690 4.500 4.530 19,800 -0.03(-0.66%)
Nov 25, 2020 4.590 4.600 4.410 4.560 34,400 +0.02(+0.44%)
Nov 24, 2020 4.690 4.690 4.470 4.540 33,606 -0.04(-0.87%)
Nov 23, 2020 4.250 4.600 4.190 4.580 136,874 +0.35(+8.27%)
Nov 20, 2020 4.200 4.240 4.115 4.230 72,100 +0.05(+1.20%)
Nov 19, 2020 4.260 4.309 4.110 4.180 28,196 +0.00(+0.00%)
Nov 18, 2020 4.030 4.400 4.000 4.180 80,656 +0.05(+1.21%)
Nov 17, 2020 4.110 4.130 3.970 4.130 17,545 +0.08(+1.98%)
Nov 16, 2020 4.190 4.190 4.040 4.050 44,253 +0.01(+0.25%)
Nov 13, 2020 4.350 4.350 4.000 4.040 20,000 -0.26(-6.05%)
Nov 12, 2020 4.370 4.460 4.250 4.300 16,596 +0.00(+0.00%)
Nov 11, 2020 4.270 4.390 4.180 4.300 10,314 +0.05(+1.16%)
Nov 10, 2020 4.440 4.440 4.110 4.251 17,165 -0.11(-2.52%)
Nov 09, 2020 4.180 4.740 4.050 4.360 93,116 +0.31(+7.66%)
Nov 06, 2020 3.880 4.177 3.797 4.050 30,400 +0.22(+5.74%)
Nov 05, 2020 3.800 3.830 3.720 3.830 13,905 +0.12(+3.23%)
Nov 04, 2020 3.790 3.860 3.705 3.710 13,096 -0.00(-0.13%)
Nov 03, 2020 3.860 3.880 3.610 3.715 19,505 -0.04(-0.93%)
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.