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, 2021 5.576 6.423 5.261 6.423 45,613,656 +1.88(+41.43%)
Apr 29, 2021 4.561 4.561 4.502 4.542 1,045,746 +0.04(+0.88%)
Apr 28, 2021 4.451 4.532 4.451 4.502 2,537 +0.08(+1.78%)
Apr 27, 2021 4.394 4.423 4.315 4.423 17,016 +0.07(+1.58%)
Apr 26, 2021 4.335 4.423 4.266 4.355 22,628 +0.12(+2.79%)
Apr 23, 2021 4.374 4.423 4.236 4.236 13,906 -0.18(-4.02%)
Apr 22, 2021 4.345 4.423 4.325 4.414 27,166 +0.09(+2.05%)
Apr 21, 2021 4.315 4.414 4.286 4.325 12,391 +0.07(+1.62%)
Apr 20, 2021 4.335 4.404 4.236 4.256 11,905 -0.08(-1.82%)
Apr 19, 2021 4.384 4.404 4.335 4.335 10,416 -0.10(-2.22%)
Apr 16, 2021 4.345 4.433 4.197 4.433 15,936 +0.10(+2.27%)
Apr 15, 2021 4.502 4.502 4.276 4.335 10,122 -0.13(-2.87%)
Apr 14, 2021 4.453 4.629 4.453 4.463 5,014 -0.07(-1.52%)
Apr 13, 2021 4.492 4.532 4.364 4.532 13,711 +0.00(+0.00%)
Apr 12, 2021 4.581 4.581 4.443 4.532 5,452 -0.04(-0.86%)
Apr 09, 2021 4.650 4.798 4.542 4.571 4,364 -0.07(-1.49%)
Apr 08, 2021 4.778 4.778 4.630 4.640 8,047 -0.10(-2.08%)
Apr 07, 2021 4.818 4.818 4.650 4.739 7,126 +0.02(+0.38%)
Apr 06, 2021 4.650 4.728 4.630 4.721 5,917 +0.06(+1.31%)
Apr 05, 2021 4.670 4.814 4.565 4.660 9,163 -0.02(-0.42%)
Apr 01, 2021 4.453 4.680 4.443 4.680 10,150 +0.24(+5.32%)
Mar 31, 2021 4.483 4.532 4.443 4.443 7,791 +0.00(+0.00%)
Mar 30, 2021 4.542 4.719 4.443 4.443 17,608 -0.03(-0.66%)
Mar 29, 2021 4.463 4.542 4.404 4.473 6,721 +0.02(+0.44%)
Mar 26, 2021 4.591 4.611 4.433 4.453 2,436 +0.02(+0.44%)
Mar 25, 2021 4.345 4.453 4.288 4.433 7,637 +0.10(+2.27%)
Mar 24, 2021 4.680 4.680 4.335 4.335 15,683 -0.28(-5.98%)
Mar 23, 2021 4.680 4.926 4.581 4.611 22,161 -0.07(-1.47%)
Mar 22, 2021 4.847 4.847 4.680 4.680 9,041 -0.13(-2.66%)
Mar 19, 2021 4.837 4.837 4.683 4.808 6,496 +0.02(+0.41%)
Mar 18, 2021 4.778 4.887 4.729 4.788 12,635 +0.05(+1.04%)
Mar 17, 2021 4.640 4.877 4.611 4.739 18,770 +0.16(+3.44%)
Mar 16, 2021 4.542 4.749 4.483 4.581 34,332 +0.04(+0.87%)
Mar 15, 2021 4.355 4.571 4.335 4.542 12,564 +0.17(+3.83%)
Mar 12, 2021 4.345 4.483 4.295 4.374 38,672 -0.16(-3.48%)
Mar 11, 2021 4.414 4.552 4.335 4.532 33,845 +0.19(+4.31%)
Mar 10, 2021 4.256 4.473 4.256 4.345 15,330 +0.01(+0.23%)
Mar 09, 2021 4.276 4.463 4.207 4.335 16,320 +0.09(+2.09%)
Mar 08, 2021 4.355 4.423 4.207 4.246 16,180 -0.04(-0.92%)
Mar 05, 2021 4.305 4.414 4.004 4.286 55,116 -0.02(-0.46%)
Mar 04, 2021 4.542 4.552 4.148 4.305 53,479 -0.33(-7.02%)
Mar 03, 2021 4.699 4.827 4.542 4.630 10,749 -0.08(-1.67%)
Mar 02, 2021 4.857 4.877 4.685 4.709 21,512 -0.12(-2.45%)
Mar 01, 2021 4.561 4.995 4.512 4.827 60,847 +0.31(+6.75%)
Feb 26, 2021 4.729 4.729 4.286 4.522 52,680 -0.27(-5.56%)
Feb 25, 2021 5.113 5.118 4.788 4.788 27,086 -0.25(-4.89%)
Feb 24, 2021 4.749 5.162 4.749 5.034 29,175 +0.20(+4.07%)
Feb 23, 2021 5.093 5.241 4.768 4.837 46,780 -0.46(-8.74%)
Feb 22, 2021 5.645 5.645 5.221 5.300 45,710 -0.36(-6.43%)
Feb 19, 2021 5.872 6.010 5.635 5.665 37,251 -0.21(-3.52%)
Feb 18, 2021 6.069 6.268 5.704 5.872 102,074 -0.08(-1.32%)
Feb 17, 2021 5.271 6.073 5.271 5.951 316,677 +0.63(+11.85%)
Feb 16, 2021 5.044 5.330 5.025 5.320 43,322 +0.28(+5.47%)
Feb 12, 2021 5.074 5.138 5.044 5.044 19,285 -0.01(-0.19%)
Feb 11, 2021 5.034 5.172 5.024 5.054 19,359 +0.03(+0.59%)
Feb 10, 2021 5.182 5.190 5.024 5.024 56,111 -0.16(-3.04%)
Feb 09, 2021 5.113 5.379 5.044 5.182 51,135 +0.12(+2.33%)
Feb 08, 2021 5.123 5.123 4.995 5.064 32,609 +0.08(+1.58%)
Feb 05, 2021 4.926 5.074 4.827 4.985 77,548 +0.16(+3.27%)
Feb 04, 2021 4.758 4.995 4.754 4.827 131,601 +0.12(+2.51%)
Feb 03, 2021 4.630 4.739 4.552 4.709 70,223 +0.21(+4.60%)
Feb 02, 2021 4.355 4.532 4.355 4.502 68,291 +0.15(+3.39%)
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.