IMAGE SENSING SYS Historical Stock Price

Below is the stock price history for Image Sensing Sys ISNS. Data is recorded each day for the historical open, high, low, close and volume. The Image Sensing Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Image Sensing Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-09 5.78 5.78 5.78 5.78 100
2018-10-08 5.50 5.52 5.50 5.52 900
2018-10-04 5.68 5.68 5.52 5.52 803
2018-10-02 5.65 5.65 5.65 5.65 5
2018-10-01 5.67 5.67 5.67 5.67 100
2018-09-21 5.80 5.80 5.75 5.75 1,500
2018-09-20 6.05 6.05 6.05 6.05 100
2018-09-11 6.30 6.30 6.30 6.30 300
2018-09-10 6.20 6.25 6.20 6.25 200
2018-09-07 6.20 6.20 6.20 6.20 200
2018-09-06 5.95 6.05 5.95 6.05 215
2018-09-05 5.95 5.95 5.95 5.95 611
2018-09-04 6.00 6.05 5.90 6.00 3,414
2018-08-31 6.05 6.05 6.00 6.00 1,100
2018-08-30 6.20 6.20 6.20 6.20 200
2018-08-29 6.20 6.25 6.20 6.20 326
2018-08-28 6.15 6.30 6.15 6.15 600
2018-08-27 6.05 6.10 6.00 6.05 700
2018-08-24 5.85 6.05 5.85 6.00 5,900
2018-08-23 5.70 5.70 5.70 5.70 200
2018-08-22 5.65 5.65 5.50 5.50 501
2018-08-21 5.50 5.90 5.50 5.90 700
2018-08-20 5.40 5.40 5.35 5.35 200
2018-08-17 5.00 5.05 5.00 5.05 1,300
2018-08-16 4.95 4.95 4.95 4.95 191
2018-08-14 4.95 4.95 4.95 4.95 100
2018-08-13 5.05 5.05 5.00 5.00 600
2018-08-09 4.15 4.15 4.15 4.15 200
2018-08-08 4.20 4.20 4.20 4.20 100
2018-08-06 4.15 4.15 4.15 4.15 174

» More Image Sensing Sys Stock Price History

To see other companies like Image Sensing Sys (ISNS), view our stock market today for news, and other data.