Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

0.0001 UNCHANGED
Last Price Updated: 10:47 AM EST, Feb 22, 2024 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 (%)
Jan 30, 2015 1.860 1.950 1.800 1.860 114,117 -0.02(-1.06%)
Jan 29, 2015 1.800 1.880 1.760 1.880 43,922 +0.03(+1.62%)
Jan 28, 2015 1.800 1.860 1.750 1.850 163,686 +0.14(+8.19%)
Jan 27, 2015 1.660 1.850 1.660 1.710 100,446 -0.01(-0.58%)
Jan 26, 2015 1.700 1.720 1.620 1.720 306,730 +0.01(+0.58%)
Jan 23, 2015 1.910 1.910 1.660 1.710 583,525 -0.19(-10.00%)
Jan 22, 2015 1.930 1.900 334,782 +0.19(+11.11%)
Jan 21, 2015 1.970 2.050 1.700 1.710 323,489 -0.26(-13.20%)
Jan 20, 2015 2.060 2.060 1.970 1.970 163,102 -0.09(-4.37%)
Jan 16, 2015 2.060 2.060 2.060 0 -0.02(-0.96%)
Jan 15, 2015 2.150 2.150 2.020 2.080 208,719 -0.05(-2.35%)
Jan 14, 2015 2.220 2.290 2.130 2.130 179,217 -0.11(-4.91%)
Jan 13, 2015 2.240 0 +0.05(+2.28%)
Jan 12, 2015 2.150 2.200 2.030 2.190 154,439 -0.02(-0.90%)
Jan 09, 2015 2.230 2.230 2.140 2.210 90,444 -0.02(-0.90%)
Jan 08, 2015 2.230 2.250 2.210 2.230 30,921 -0.01(-0.45%)
Jan 07, 2015 2.280 2.340 2.230 2.240 64,853 -0.02(-0.88%)
Jan 06, 2015 2.250 2.280 2.250 2.260 43,168 +0.01(+0.44%)
Jan 05, 2015 2.280 2.300 2.200 2.250 57,673 -0.02(-0.88%)
Jan 02, 2015 2.360 2.360 2.270 2.270 35,975 -0.13(-5.42%)
Dec 31, 2014 2.400 2.400 2.400 0 +0.10(+4.35%)
Dec 30, 2014 2.340 2.340 2.210 2.300 85,802 -0.01(-0.43%)
Dec 29, 2014 2.360 2.380 2.310 2.310 98,699 -0.05(-2.12%)
Dec 26, 2014 2.330 2.360 2.300 2.360 92,909 +0.02(+0.85%)
Dec 24, 2014 2.340 2.340 2.340 0 +0.04(+1.74%)
Dec 23, 2014 2.320 2.360 2.280 2.300 158,142 -0.05(-2.13%)
Dec 22, 2014 2.340 2.370 2.300 2.350 35,809 +0.01(+0.43%)
Dec 19, 2014 2.290 2.340 2.230 2.340 108,428 +0.05(+2.18%)
Dec 18, 2014 2.300 2.350 2.250 2.290 86,799 -0.10(-4.18%)
Dec 17, 2014 2.350 2.400 2.330 2.390 435,837 +0.08(+3.46%)
Dec 16, 2014 2.370 2.310 98,848 -0.08(-3.35%)
Dec 15, 2014 2.200 2.390 2.200 2.390 261,359 +0.17(+7.66%)
Dec 12, 2014 2.350 2.350 2.180 2.220 71,945 -0.13(-5.53%)
Dec 11, 2014 2.280 2.410 2.210 2.350 353,768 +0.08(+3.52%)
Dec 10, 2014 2.250 2.290 2.170 2.270 180,182 -0.03(-1.30%)
Dec 09, 2014 2.200 2.340 2.170 2.300 851,865 +0.05(+2.22%)
Dec 08, 2014 2.380 2.380 2.130 2.250 164,951 -0.14(-5.86%)
Dec 05, 2014 2.350 2.450 2.310 2.390 563,778 -0.01(-0.42%)
Dec 04, 2014 2.200 2.610 2.170 2.400 1,402,932 +0.12(+5.26%)
Dec 03, 2014 2.230 2.450 2.130 2.280 1,551,612 +0.04(+1.79%)
Dec 02, 2014 2.010 2.240 2.010 2.240 207,220 +0.23(+11.44%)
Dec 01, 2014 1.610 2.110 1.610 2.010 194,930 -0.09(-4.29%)
Nov 28, 2014 1.810 2.100 1.810 2.100 194,742 +0.28(+15.38%)
Nov 26, 2014 1.820 1.820 1.820 0 +0.15(+8.98%)
Nov 25, 2014 1.720 1.730 1.600 1.670 847,678 -0.11(-6.18%)
Nov 24, 2014 1.900 1.910 1.750 1.780 521,705 -0.13(-6.81%)
Nov 21, 2014 1.950 1.950 1.900 1.910 290,674 -0.04(-2.05%)
Nov 20, 2014 1.970 1.980 1.910 1.950 301,969 -0.03(-1.52%)
Nov 19, 2014 2.000 2.000 1.960 1.980 144,233 +0.02(+1.02%)
Nov 18, 2014 2.310 2.310 1.920 1.960 941,374 -0.34(-14.78%)
Nov 17, 2014 2.330 2.200 2.300 503,569 +0.10(+4.55%)
Nov 14, 2014 1.958 2.460 1.950 2.200 2,056,797 +0.30(+15.79%)
Nov 13, 2014 1.860 1.910 1.850 1.900 100,732 +0.04(+2.15%)
Nov 12, 2014 1.900 1.920 1.860 1.860 99,977 -0.04(-2.11%)
Nov 11, 2014 1.870 1.920 1.870 1.900 123,680 +0.03(+1.60%)
Nov 10, 2014 1.900 1.900 1.870 1.870 188,772 -0.03(-1.58%)
Nov 07, 2014 1.900 1.930 1.880 1.900 261,131 +0.00(+0.00%)
Nov 06, 2014 1.850 1.910 1.820 1.900 72,582 +0.05(+2.70%)
Nov 05, 2014 1.888 1.900 1.840 1.850 86,407 -0.04(-2.12%)
Nov 04, 2014 1.900 1.950 1.880 1.890 105,205 +0.01(+0.53%)
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.