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 28, 2017 2.808 2.857 2.808 2.808 8,229 -0.05(-1.72%)
Apr 27, 2017 2.816 2.857 2.808 2.857 9,072 +0.05(+1.75%)
Apr 26, 2017 2.857 2.857 2.808 2.808 4,446 +0.00(+0.00%)
Apr 25, 2017 2.808 2.857 2.808 2.808 10,291 +0.00(+0.00%)
Apr 24, 2017 2.808 2.906 2.808 2.808 59,642 -0.05(-1.72%)
Apr 21, 2017 2.808 2.857 2.808 2.857 17,377 +0.05(+1.75%)
Apr 20, 2017 2.857 2.857 2.808 2.808 12,956 +0.00(+0.00%)
Apr 19, 2017 2.857 2.857 2.808 2.808 28,859 +0.00(+0.00%)
Apr 18, 2017 2.808 2.857 2.808 2.808 12,586 -0.05(-1.72%)
Apr 17, 2017 2.808 2.906 2.808 2.857 3,937 +0.05(+1.75%)
Apr 13, 2017 2.861 2.906 2.808 2.808 9,629 -0.05(-1.72%)
Apr 12, 2017 2.857 2.916 2.857 2.857 10,806 +0.00(+0.00%)
Apr 11, 2017 2.857 2.956 2.857 2.857 6,461 +0.00(+0.00%)
Apr 10, 2017 2.916 2.916 2.857 2.857 28,048 +0.00(+0.00%)
Apr 07, 2017 3.005 3.005 2.808 2.857 56,617 -0.20(-6.45%)
Apr 06, 2017 2.906 3.399 2.857 3.054 205,953 +0.20(+6.90%)
Apr 05, 2017 2.857 3.153 2.857 2.857 170,687 +0.00(+0.00%)
Apr 04, 2017 2.906 2.906 2.857 2.857 7,383 +0.00(+0.00%)
Apr 03, 2017 2.857 2.906 2.660 2.857 73,735 +0.00(+0.00%)
Mar 31, 2017 2.861 2.906 2.857 2.857 16,062 +0.00(+0.00%)
Mar 30, 2017 2.857 2.906 2.857 2.857 7,252 +0.00(+0.00%)
Mar 29, 2017 2.906 2.906 2.857 2.857 12,100 -0.05(-1.69%)
Mar 28, 2017 2.857 2.956 2.857 2.906 11,128 +0.05(+1.72%)
Mar 27, 2017 2.906 2.956 2.759 2.857 65,927 -0.10(-3.33%)
Mar 24, 2017 3.054 3.054 2.759 2.956 138,070 -0.20(-6.25%)
Mar 23, 2017 3.103 3.300 3.103 3.153 19,275 +0.10(+3.23%)
Mar 22, 2017 3.153 3.153 3.005 3.054 5,715 -0.10(-3.13%)
Mar 21, 2017 3.251 3.251 3.100 3.153 34,471 -0.10(-3.03%)
Mar 20, 2017 3.300 3.350 3.251 3.251 3,654 -0.10(-2.94%)
Mar 17, 2017 3.299 3.350 3.202 3.350 8,871 +0.10(+3.03%)
Mar 16, 2017 2.956 3.645 2.956 3.251 69,755 +0.34(+11.86%)
Mar 15, 2017 2.857 2.956 2.772 2.906 5,353 +0.04(+1.57%)
Mar 14, 2017 2.751 2.906 2.709 2.861 14,591 +0.10(+3.73%)
Mar 13, 2017 2.808 2.808 2.759 2.759 9,158 -0.05(-1.75%)
Mar 10, 2017 2.906 2.906 2.808 2.808 6,186 -0.15(-5.00%)
Mar 09, 2017 2.956 2.956 2.857 2.956 13,819 +0.05(+1.69%)
Mar 08, 2017 2.857 2.956 2.857 2.906 2,408 +0.00(+0.00%)
Mar 07, 2017 2.857 3.001 2.857 2.906 25,496 +0.10(+3.51%)
Mar 06, 2017 2.760 2.857 2.759 2.808 31,039 -0.05(-1.72%)
Mar 03, 2017 3.005 3.054 2.857 2.857 35,786 -0.15(-4.92%)
Mar 02, 2017 3.005 3.094 3.005 3.005 8,939 -0.10(-3.17%)
Mar 01, 2017 3.202 3.210 3.103 3.103 17,876 -0.10(-3.08%)
Feb 28, 2017 3.300 3.300 3.202 3.202 8,961 -0.10(-2.99%)
Feb 27, 2017 3.350 3.350 3.202 3.300 12,380 +0.10(+3.08%)
Feb 24, 2017 3.300 3.384 3.202 3.202 25,272 -0.10(-2.94%)
Feb 23, 2017 3.202 3.350 3.103 3.299 51,022 +0.24(+8.01%)
Feb 22, 2017 3.645 3.645 2.660 3.054 181,624 -0.59(-16.22%)
Feb 21, 2017 3.793 3.793 3.645 3.645 5,372 +0.00(+0.00%)
Feb 17, 2017 3.645 3.645 3.645 0 +0.00(+0.00%)
Feb 16, 2017 3.793 3.842 3.645 3.645 16,678 -0.10(-2.63%)
Feb 15, 2017 3.744 3.842 3.645 3.744 32,085 -0.05(-1.30%)
Feb 14, 2017 3.891 3.891 3.793 3.793 11,927 -0.05(-1.28%)
Feb 13, 2017 3.831 3.842 3.793 3.842 8,351 +0.05(+1.30%)
Feb 10, 2017 3.842 3.891 3.793 3.793 10,161 +0.00(+0.00%)
Feb 09, 2017 3.793 3.793 3.744 3.793 3,849 +0.00(+0.01%)
Feb 08, 2017 3.793 3.842 3.744 3.792 28,739 -0.00(-0.01%)
Feb 07, 2017 3.744 3.793 3.744 3.793 17,728 +0.05(+1.32%)
Feb 06, 2017 3.743 3.744 3.719 3.744 11,094 -0.02(-0.65%)
Feb 03, 2017 3.645 3.891 3.644 3.768 39,148 +0.12(+3.38%)
Feb 02, 2017 3.664 3.677 3.596 3.645 10,767 -0.05(-1.33%)
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.