Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jul 30, 2004 9.546 9.822 9.546 9.714 1,624 +0.34(+3.60%)
Jul 29, 2004 9.280 9.409 9.280 9.377 4,161 +0.10(+1.04%)
Jul 28, 2004 9.645 9.645 9.271 9.280 17,154 -0.13(-1.36%)
Jul 27, 2004 9.438 9.822 9.379 9.409 6,090 -0.16(-1.65%)
Jul 26, 2004 9.911 10.13 9.379 9.566 50,853 -0.67(-6.54%)
Jul 23, 2004 10.15 11.08 9.921 10.24 51,157 +0.69(+7.21%)
Jul 22, 2004 10.47 10.49 9.487 9.546 35,932 -1.04(-9.86%)
Jul 21, 2004 10.73 10.75 10.55 10.59 10,759 -0.36(-3.33%)
Jul 20, 2004 10.77 11.03 10.71 10.96 23,751 +0.14(+1.28%)
Jul 19, 2004 10.58 11.09 10.49 10.82 11,469 +0.23(+2.14%)
Jul 16, 2004 10.50 10.98 10.49 10.59 15,631 -0.38(-3.50%)
Jul 15, 2004 11.33 11.33 10.68 10.97 15,124 -0.16(-1.42%)
Jul 14, 2004 11.27 11.27 10.49 11.13 36,947 -0.24(-2.08%)
Jul 13, 2004 11.44 11.64 11.24 11.37 9,744 -0.05(-0.43%)
Jul 12, 2004 11.34 11.56 11.16 11.42 30,755 +0.04(+0.35%)
Jul 09, 2004 11.34 11.42 11.34 11.38 6,699 -0.25(-2.12%)
Jul 08, 2004 11.71 11.83 11.50 11.63 20,199 -0.25(-2.07%)
Jul 07, 2004 11.87 12.41 11.58 11.87 29,943 +0.49(+4.33%)
Jul 06, 2004 11.39 11.39 11.34 11.38 4,770 -0.25(-2.12%)
Jul 02, 2004 12.17 12.17 11.43 11.63 5,988 -0.03(-0.25%)
Jul 01, 2004 12.35 12.35 11.39 11.65 11,774 -0.17(-1.42%)
Jun 30, 2004 11.83 12.12 11.82 11.82 11,266 +0.01(+0.08%)
Jun 29, 2004 11.63 11.97 11.63 11.81 9,439 +0.28(+2.47%)
Jun 28, 2004 11.63 11.63 11.38 11.53 7,815 +0.15(+1.31%)
Jun 25, 2004 11.74 11.82 11.18 11.38 32,988 +0.33(+2.94%)
Jun 24, 2004 10.95 11.28 10.90 11.05 14,007 +0.04(+0.36%)
Jun 23, 2004 10.93 11.29 10.84 11.01 16,951 +0.05(+0.45%)
Jun 22, 2004 11.75 11.75 10.84 10.97 19,691 -0.24(-2.11%)
Jun 21, 2004 10.94 11.72 10.94 11.20 29,639 +0.17(+1.52%)
Jun 18, 2004 10.94 11.28 10.94 11.03 11,571 -0.20(-1.75%)
Jun 17, 2004 11.30 11.32 11.04 11.23 9,541 -0.00(-0.01%)
Jun 16, 2004 10.94 12.20 10.94 11.23 32,075 +0.19(+1.70%)
Jun 15, 2004 11.00 11.15 10.98 11.04 20,300 -0.12(-1.06%)
Jun 14, 2004 11.76 12.06 11.05 11.16 56,943 -0.42(-3.66%)
Jun 10, 2004 12.12 12.35 11.48 11.59 30,248 -0.48(-4.00%)
Jun 09, 2004 12.37 12.91 12.01 12.07 23,244 -0.18(-1.45%)
Jun 08, 2004 13.08 13.08 12.02 12.25 27,203 -0.35(-2.81%)
Jun 07, 2004 13.25 13.25 11.87 12.60 22,635 +0.09(+0.71%)
Jun 04, 2004 12.71 12.78 12.25 12.51 24,766 -0.10(-0.78%)
Jun 03, 2004 12.02 13.19 11.38 12.61 177,225 +0.54(+4.49%)
Jun 02, 2004 12.51 12.51 11.92 12.07 17,966 +0.05(+0.41%)
Jun 01, 2004 12.11 12.48 11.82 12.02 25,375 -0.26(-2.09%)
May 28, 2004 12.13 12.41 12.13 12.28 17,458 -0.11(-0.88%)
May 27, 2004 12.72 12.91 12.20 12.38 47,808 -0.21(-1.64%)
May 26, 2004 12.37 13.34 12.01 12.59 243,203 +0.67(+5.62%)
May 25, 2004 11.54 12.76 11.54 11.92 74,402 +0.06(+0.50%)
May 24, 2004 12.58 12.58 11.50 11.86 52,883 +0.17(+1.43%)
May 21, 2004 9.881 12.56 9.862 11.69 295,375 +1.84(+18.70%)
May 20, 2004 9.960 10.37 9.704 9.852 37,251 -0.34(-3.38%)
May 19, 2004 10.39 10.83 10.20 10.20 8,018 -0.09(-0.86%)
May 18, 2004 9.931 10.34 9.931 10.29 14,718 -0.10(-0.95%)
May 17, 2004 10.59 10.62 10.34 10.38 11,977 -0.21(-1.95%)
May 14, 2004 11.01 11.01 10.59 10.59 9,439 -0.17(-1.56%)
May 13, 2004 10.57 10.98 10.49 10.76 12,484 +0.13(+1.21%)
May 12, 2004 10.70 10.70 10.34 10.63 16,139 -0.08(-0.74%)
May 11, 2004 11.17 11.17 10.42 10.71 10,759 +0.16(+1.49%)
May 10, 2004 10.89 10.89 10.44 10.55 18,575 -0.29(-2.64%)
May 07, 2004 10.85 10.95 10.64 10.84 13,500 -0.03(-0.27%)
May 06, 2004 11.38 11.38 10.67 10.87 12,383 -0.70(-6.05%)
May 05, 2004 10.73 11.72 10.73 11.57 35,221 +0.85(+7.90%)
May 04, 2004 10.48 11.06 10.48 10.72 21,214 +0.28(+2.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.