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 (%)
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%)
Feb 01, 2021 4.355 4.394 4.226 4.355 37,720 -0.01(-0.23%)
Jan 29, 2021 4.295 4.433 4.295 4.364 27,812 +0.06(+1.37%)
Jan 28, 2021 4.295 4.463 4.286 4.305 34,701 +0.00(+0.00%)
Jan 27, 2021 4.443 4.492 4.276 4.305 41,018 -0.22(-4.79%)
Jan 26, 2021 4.552 4.601 4.483 4.522 28,084 -0.11(-2.34%)
Jan 25, 2021 4.689 4.783 4.443 4.630 36,681 -0.07(-1.47%)
Jan 22, 2021 4.473 4.818 4.443 4.699 88,409 +0.18(+3.92%)
Jan 21, 2021 4.502 4.522 4.335 4.522 66,895 +0.03(+0.66%)
Jan 20, 2021 4.571 4.591 4.414 4.492 38,818 -0.01(-0.22%)
Jan 19, 2021 4.532 4.630 4.433 4.502 51,215 +0.03(+0.66%)
Jan 15, 2021 4.468 4.670 4.443 4.473 119,063 +0.04(+0.89%)
Jan 14, 2021 4.384 4.532 4.383 4.433 126,229 +0.05(+1.12%)
Jan 13, 2021 4.453 4.453 4.289 4.384 72,507 +0.01(+0.23%)
Jan 12, 2021 4.433 4.433 4.308 4.374 54,824 +0.01(+0.23%)
Jan 11, 2021 4.355 4.423 4.276 4.364 44,469 -0.08(-1.77%)
Jan 08, 2021 4.522 4.551 4.380 4.443 35,830 +0.04(+0.89%)
Jan 07, 2021 4.640 4.640 4.340 4.404 162,268 -0.57(-11.49%)
Jan 06, 2021 4.315 4.975 4.236 4.975 354,044 +0.61(+14.00%)
Jan 05, 2021 4.305 4.423 4.305 4.364 29,472 -0.01(-0.23%)
Jan 04, 2021 4.443 4.473 4.246 4.374 36,608 -0.05(-1.11%)
Dec 31, 2020 4.423 4.423 4.423 36,648 -0.08(-1.75%)
Dec 30, 2020 4.423 4.532 4.384 4.502 36,648 +0.13(+2.93%)
Dec 29, 2020 4.404 4.443 4.315 4.374 9,789 -0.01(-0.22%)
Dec 28, 2020 4.532 4.558 4.286 4.384 42,132 -0.07(-1.55%)
Dec 24, 2020 4.433 4.571 4.384 4.453 25,477 +0.04(+0.89%)
Dec 23, 2020 4.433 4.571 4.414 4.414 45,511 -0.02(-0.44%)
Dec 22, 2020 4.640 4.669 4.433 4.433 49,864 -0.15(-3.23%)
Dec 21, 2020 4.266 4.709 4.226 4.581 35,366 +0.27(+6.16%)
Dec 18, 2020 4.522 4.754 4.315 4.315 56,436 -0.27(-5.81%)
Dec 17, 2020 4.758 4.794 4.581 4.581 26,051 -0.04(-0.85%)
Dec 16, 2020 4.709 4.808 4.556 4.621 60,357 +0.11(+2.40%)
Dec 15, 2020 4.847 4.963 4.473 4.512 118,247 -0.35(-7.29%)
Dec 14, 2020 4.404 5.606 4.374 4.867 1,833,472 +0.50(+11.54%)
Dec 11, 2020 4.384 4.400 4.305 4.363 15,225 -0.01(-0.25%)
Dec 10, 2020 4.414 4.414 4.310 4.374 38,918 -0.04(-0.89%)
Dec 09, 2020 4.453 4.453 4.335 4.414 20,868 +0.03(+0.67%)
Dec 08, 2020 4.286 4.453 4.164 4.384 28,585 +0.13(+3.04%)
Dec 07, 2020 4.295 4.295 4.148 4.255 54,650 -0.04(-0.94%)
Dec 04, 2020 4.355 4.364 4.187 4.295 35,424 +0.00(+0.00%)
Dec 03, 2020 4.414 4.414 4.266 4.295 24,358 -0.06(-1.47%)
Dec 02, 2020 4.384 4.404 4.335 4.359 26,436 +0.01(+0.34%)
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.