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 (%)
Sep 30, 2014 3.576 3.754 3.369 3.488 410,461 -0.14(-3.80%)
Sep 29, 2014 3.675 4.069 3.517 3.625 670,892 -0.22(-5.64%)
Sep 26, 2014 3.882 4.266 3.763 3.842 1,309,833 +0.19(+5.12%)
Sep 25, 2014 3.862 3.911 3.468 3.655 631,914 -0.29(-7.25%)
Sep 24, 2014 3.832 4.187 3.763 3.941 1,040,171 +0.00(+0.00%)
Sep 23, 2014 3.891 4.148 3.754 3.941 729,430 +0.10(+2.56%)
Sep 22, 2014 3.862 4.059 3.655 3.842 513,380 -0.06(-1.52%)
Sep 19, 2014 3.823 4.177 3.645 3.901 692,242 -0.04(-1.00%)
Sep 18, 2014 4.069 4.226 3.724 3.941 1,123,673 -0.13(-3.15%)
Sep 17, 2014 4.611 4.640 4.059 4.069 770,079 -0.67(-14.14%)
Sep 16, 2014 4.325 5.015 4.315 4.739 1,278,291 +0.19(+4.11%)
Sep 15, 2014 5.153 5.231 4.463 4.552 1,120,475 -0.62(-12.00%)
Sep 12, 2014 5.438 5.448 5.024 5.172 1,115,300 -0.33(-6.08%)
Sep 11, 2014 5.438 5.763 5.241 5.507 1,850,734 +0.01(+0.18%)
Sep 10, 2014 6.098 6.221 5.143 5.497 3,106,179 -0.81(-12.81%)
Sep 09, 2014 6.088 6.877 6.019 6.305 4,512,403 -0.01(-0.16%)
Sep 08, 2014 6.857 6.965 6.019 6.315 5,922,525 -0.30(-4.47%)
Sep 05, 2014 6.798 7.093 6.325 6.611 3,867,173 -0.15(-2.19%)
Sep 04, 2014 8.039 8.177 6.226 6.758 14,378,136 -0.88(-11.48%)
Sep 03, 2014 9.014 9.793 7.596 7.635 43,480,352 +1.06(+16.19%)
Sep 02, 2014 3.852 6.354 3.537 6.571 17,882,090 +2.92(+79.78%)
Aug 29, 2014 3.635 4.059 3.557 3.655 2,521,454 -0.07(-1.85%)
Aug 28, 2014 3.704 3.931 3.566 3.724 3,910,490 -0.30(-7.35%)
Aug 27, 2014 4.384 4.621 3.714 4.020 20,083,772 +0.67(+20.00%)
Aug 26, 2014 2.463 3.911 2.463 3.350 3,492,893 +1.00(+42.86%)
Aug 25, 2014 2.236 2.433 2.227 2.345 110,845 +0.15(+6.73%)
Aug 22, 2014 2.364 2.374 2.364 2.197 31,732 +0.03(+1.36%)
Aug 21, 2014 2.197 2.345 2.167 2.167 21,131 -0.01(-0.45%)
Aug 20, 2014 2.236 2.335 2.177 2.177 21,002 -0.05(-2.21%)
Aug 19, 2014 2.305 2.335 2.217 2.227 15,645 +0.01(+0.44%)
Aug 18, 2014 2.305 2.305 2.286 2.217 17,253 +0.03(+1.58%)
Aug 15, 2014 2.217 2.236 2.149 2.182 16,998 +0.04(+2.07%)
Aug 14, 2014 2.167 2.246 2.118 2.138 51,873 -0.07(-3.12%)
Aug 13, 2014 2.187 2.286 2.177 2.207 50,890 +0.02(+0.90%)
Aug 12, 2014 2.138 2.246 2.138 2.187 42,781 +0.01(+0.45%)
Aug 11, 2014 2.207 2.207 2.118 2.177 69,910 +0.03(+1.38%)
Aug 08, 2014 2.120 2.246 2.118 2.148 29,641 -0.01(-0.46%)
Aug 07, 2014 2.118 2.177 2.118 2.158 38,613 +0.00(+0.00%)
Aug 06, 2014 2.167 2.266 2.089 2.158 40,759 +0.00(+0.00%)
Aug 05, 2014 2.256 2.256 2.072 2.158 65,806 -0.09(-3.99%)
Aug 04, 2014 2.394 2.394 2.138 2.247 43,106 -0.13(-5.35%)
Aug 01, 2014 2.542 2.542 2.217 2.374 41,128 -0.13(-5.12%)
Jul 31, 2014 2.827 2.827 2.364 2.502 155,988 -0.33(-11.50%)
Jul 30, 2014 2.916 3.044 2.827 2.827 9,845 -0.21(-6.82%)
Jul 29, 2014 3.015 3.153 2.926 3.034 35,113 +0.06(+1.99%)
Jul 28, 2014 3.054 3.044 2.857 2.975 14,655 -0.07(-2.27%)
Jul 25, 2014 3.025 3.153 3.005 3.044 37,782 +0.00(+0.00%)
Jul 24, 2014 3.153 3.202 3.034 3.044 69,830 +0.00(+0.00%)
Jul 23, 2014 3.172 3.231 3.025 3.044 214,145 -0.18(-5.65%)
Jul 22, 2014 3.034 3.251 3.015 3.226 49,971 +0.19(+6.33%)
Jul 21, 2014 3.192 3.192 3.025 3.034 15,441 -0.14(-4.35%)
Jul 18, 2014 3.123 3.251 3.123 3.172 8,643 +0.01(+0.31%)
Jul 17, 2014 3.251 3.251 3.153 3.162 37,477 +0.07(+2.23%)
Jul 16, 2014 3.064 3.281 3.064 3.093 8,371 -0.03(-0.95%)
Jul 15, 2014 3.153 3.241 3.123 3.123 6,532 +0.02(+0.64%)
Jul 14, 2014 3.110 3.278 3.054 3.103 24,174 -0.05(-1.56%)
Jul 11, 2014 3.153 3.297 3.103 3.153 4,112 +0.03(+0.95%)
Jul 10, 2014 3.232 3.317 3.093 3.123 2,158 -0.13(-3.94%)
Jul 09, 2014 3.241 3.281 3.044 3.251 14,357 -0.01(-0.30%)
Jul 08, 2014 3.242 3.340 3.242 3.261 39,879 -0.02(-0.60%)
Jul 07, 2014 3.340 3.340 3.251 3.281 16,369 -0.06(-1.77%)
Jul 03, 2014 3.340 3.340 3.340 3.340 1,522 +0.04(+1.19%)
Jul 02, 2014 3.369 3.448 3.251 3.300 7,487 -0.01(-0.30%)
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.