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, 2016 3.694 3.911 3.694 3.813 107,149 +0.10(+2.65%)
Sep 29, 2016 4.010 4.157 3.694 3.714 274,033 -0.30(-7.37%)
Sep 28, 2016 3.813 4.136 3.813 4.010 204,450 +0.21(+5.44%)
Sep 27, 2016 3.793 3.842 3.704 3.803 115,746 +0.01(+0.26%)
Sep 26, 2016 3.714 3.872 3.704 3.793 150,203 +0.12(+3.22%)
Sep 23, 2016 3.685 3.754 3.517 3.675 78,083 +0.02(+0.54%)
Sep 22, 2016 3.606 3.802 3.596 3.655 160,851 +0.02(+0.54%)
Sep 21, 2016 3.547 3.665 3.547 3.635 168,708 +0.09(+2.50%)
Sep 20, 2016 3.606 3.694 3.517 3.547 81,612 -0.02(-0.55%)
Sep 19, 2016 3.419 3.704 3.419 3.566 289,730 +0.15(+4.32%)
Sep 16, 2016 3.625 3.744 3.419 3.419 329,739 -0.25(-6.72%)
Sep 15, 2016 3.694 3.696 3.497 3.665 556,564 -0.13(-3.38%)
Sep 14, 2016 3.566 4.059 3.566 3.793 1,386,163 +0.28(+7.84%)
Sep 13, 2016 3.488 3.606 3.474 3.517 109,220 +0.04(+1.13%)
Sep 12, 2016 3.537 3.586 3.419 3.478 93,974 -0.01(-0.28%)
Sep 09, 2016 3.428 3.616 3.389 3.488 282,069 +0.07(+2.02%)
Sep 08, 2016 3.409 3.527 3.399 3.419 58,828 +0.05(+1.46%)
Sep 07, 2016 3.497 3.547 3.359 3.369 151,647 -0.12(-3.39%)
Sep 06, 2016 3.488 3.671 3.389 3.488 135,804 +0.03(+0.85%)
Sep 02, 2016 3.399 3.458 3.458 3.458 34,206 +0.05(+1.45%)
Sep 01, 2016 3.428 3.478 3.409 3.409 51,155 -0.04(-1.14%)
Aug 31, 2016 3.468 3.497 3.419 3.448 87,498 -0.03(-0.85%)
Aug 30, 2016 3.478 3.576 3.409 3.478 45,392 -0.03(-0.84%)
Aug 29, 2016 3.428 3.714 3.426 3.507 161,443 +0.10(+2.89%)
Aug 26, 2016 3.369 3.507 3.350 3.409 148,440 -0.03(-0.86%)
Aug 25, 2016 3.537 3.616 3.281 3.438 197,507 -0.10(-2.79%)
Aug 24, 2016 3.517 3.635 3.458 3.537 42,722 -0.01(-0.28%)
Aug 23, 2016 3.507 3.635 3.469 3.547 52,823 +0.02(+0.56%)
Aug 22, 2016 3.488 3.665 3.399 3.527 147,122 -0.01(-0.28%)
Aug 19, 2016 3.635 3.724 3.409 3.537 135,812 -0.08(-2.18%)
Aug 18, 2016 3.704 3.862 3.517 3.616 204,087 -0.08(-2.13%)
Aug 17, 2016 3.596 3.882 3.557 3.694 142,536 +0.07(+1.90%)
Aug 16, 2016 3.714 3.714 3.497 3.625 154,670 -0.09(-2.39%)
Aug 15, 2016 3.478 3.891 3.386 3.714 535,804 +0.27(+7.71%)
Aug 12, 2016 3.576 3.578 3.251 3.448 388,189 -0.15(-4.11%)
Aug 11, 2016 3.694 3.842 3.497 3.596 305,167 -0.22(-5.68%)
Aug 10, 2016 4.039 4.049 3.744 3.813 468,288 -0.22(-5.38%)
Aug 09, 2016 4.098 4.207 3.754 4.029 2,807,955 +0.04(+0.99%)
Aug 08, 2016 6.000 6.295 3.803 3.990 13,491,461 +1.61(+67.36%)
Aug 05, 2016 2.364 2.601 2.315 2.384 238,432 +0.01(+0.41%)
Aug 04, 2016 2.473 2.473 2.315 2.374 62,145 -0.14(-5.49%)
Aug 03, 2016 2.394 2.788 2.394 2.512 291,621 +0.12(+4.94%)
Aug 02, 2016 2.315 2.394 2.315 2.394 4,704 +0.04(+1.67%)
Aug 01, 2016 2.286 2.404 2.286 2.355 1,431 +0.09(+3.91%)
Jul 29, 2016 2.463 2.463 2.207 2.266 54,575 -0.14(-5.74%)
Jul 28, 2016 2.384 2.483 2.384 2.404 12,013 -0.03(-1.21%)
Jul 27, 2016 2.428 2.483 2.367 2.433 22,518 +0.10(+4.22%)
Jul 26, 2016 2.490 2.490 2.325 2.335 14,062 -0.07(-2.87%)
Jul 25, 2016 2.364 2.581 2.276 2.404 11,394 +0.06(+2.52%)
Jul 22, 2016 2.446 2.487 2.315 2.345 31,155 -0.11(-4.42%)
Jul 21, 2016 2.443 2.528 2.386 2.453 22,271 +0.01(+0.40%)
Jul 20, 2016 2.364 2.473 2.355 2.443 20,963 +0.09(+3.77%)
Jul 19, 2016 2.414 2.620 2.355 2.355 86,254 -0.23(-8.74%)
Jul 18, 2016 2.887 3.310 2.601 2.580 1,517,256 -0.08(-3.00%)
Jul 15, 2016 2.433 2.729 2.433 2.660 46,758 +0.20(+8.00%)
Jul 14, 2016 2.374 2.502 2.315 2.463 41,059 -0.05(-1.96%)
Jul 13, 2016 2.484 2.650 2.286 2.512 212,131 -0.01(-0.39%)
Jul 12, 2016 2.325 2.532 2.325 2.522 33,519 +0.05(+1.99%)
Jul 11, 2016 2.571 2.611 2.374 2.473 82,988 -0.05(-1.95%)
Jul 08, 2016 2.266 2.591 2.207 2.522 754,831 +0.32(+14.29%)
Jul 07, 2016 2.208 2.256 2.207 2.207 5,662 -0.00(-0.22%)
Jul 05, 2016 2.207 2.214 2.207 2.212 13,933 -0.02(-0.88%)
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.