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
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 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 29, 2016 1.070 1.080 1.010 1.060 47,165 +0.00(+0.00%)
Jan 28, 2016 1.070 1.080 1.060 1.060 25,698 -0.01(-0.93%)
Jan 27, 2016 1.140 1.150 1.000 1.070 31,200 -0.06(-5.31%)
Jan 26, 2016 1.115 1.150 1.090 1.130 43,676 +0.01(+0.89%)
Jan 25, 2016 1.120 1.120 1.104 1.120 12,756 +0.01(+0.90%)
Jan 22, 2016 0.9900 1.150 0.9900 1.110 82,564 +0.12(+12.12%)
Jan 21, 2016 0.9700 0.9950 0.9500 0.9900 27,886 +0.01(+0.73%)
Jan 20, 2016 1.030 1.030 0.9300 0.9828 150,145 -0.05(-4.58%)
Jan 19, 2016 1.090 1.120 1.000 1.030 192,729 -0.09(-8.04%)
Jan 15, 2016 1.120 1.120 1.120 0 +0.06(+5.66%)
Jan 14, 2016 1.050 1.150 1.020 1.060 164,311 -0.02(-1.85%)
Jan 13, 2016 1.166 1.180 1.060 1.080 44,960 -0.11(-9.24%)
Jan 12, 2016 1.200 1.220 1.130 1.190 92,546 +0.00(+0.00%)
Jan 11, 2016 1.200 1.200 1.130 1.190 30,763 -0.01(-0.83%)
Jan 08, 2016 1.176 1.220 1.170 1.200 35,500 +0.04(+3.45%)
Jan 07, 2016 1.190 1.190 1.100 1.160 27,500 -0.04(-3.33%)
Jan 06, 2016 1.270 1.270 1.170 1.200 114,812 -0.13(-9.77%)
Jan 05, 2016 1.300 1.340 1.300 1.330 31,184 -0.01(-0.75%)
Jan 04, 2016 1.300 1.340 1.250 1.340 90,426 +0.04(+3.08%)
Dec 31, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 30, 2015 1.170 1.250 1.160 1.250 124,538 +0.08(+6.84%)
Dec 29, 2015 1.190 1.190 1.140 1.170 136,791 -0.01(-0.85%)
Dec 28, 2015 1.070 1.180 1.060 1.180 162,534 +0.09(+8.26%)
Dec 24, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Dec 23, 2015 1.030 1.140 0.9800 1.110 394,325 +0.06(+5.71%)
Dec 22, 2015 1.110 1.120 1.010 1.050 178,277 -0.07(-6.25%)
Dec 21, 2015 1.120 1.150 1.070 1.120 53,047 -0.02(-1.75%)
Dec 18, 2015 1.050 1.180 1.030 1.140 90,690 +0.07(+6.54%)
Dec 17, 2015 1.010 1.074 0.9499 1.070 126,300 +0.04(+3.88%)
Dec 16, 2015 1.070 1.070 0.9950 1.030 121,025 -0.04(-3.74%)
Dec 15, 2015 1.060 1.080 1.030 1.070 79,809 +0.00(+0.00%)
Dec 14, 2015 1.070 1.120 1.050 1.070 123,040 +0.00(+0.00%)
Dec 11, 2015 1.100 1.110 1.010 1.070 149,604 -0.02(-1.83%)
Dec 10, 2015 1.110 1.110 1.060 1.090 87,940 -0.02(-1.80%)
Dec 09, 2015 1.110 1.110 1.010 1.110 156,580 +0.02(+1.83%)
Dec 08, 2015 1.150 1.150 1.020 1.090 114,030 -0.05(-4.39%)
Dec 07, 2015 1.180 1.200 1.130 1.140 76,823 -0.06(-5.00%)
Dec 04, 2015 1.150 1.200 1.140 1.200 41,815 +0.07(+6.19%)
Dec 03, 2015 1.170 1.170 1.110 1.130 48,415 -0.08(-6.61%)
Dec 02, 2015 1.200 1.240 1.150 1.210 26,259 +0.01(+0.83%)
Dec 01, 2015 1.250 1.250 1.150 1.200 53,669 -0.05(-4.00%)
Nov 30, 2015 1.260 1.260 1.150 1.250 84,260 -0.05(-3.85%)
Nov 27, 2015 1.270 1.300 1.260 1.300 7,477 -0.06(-4.41%)
Nov 25, 2015 1.360 1.360 1.360 0 +0.36(+36.00%)
Nov 24, 2015 1.130 1.150 0.9000 1.000 2,936,825 -0.11(-9.91%)
Nov 23, 2015 1.130 1.110 185,565 +0.01(+0.91%)
Nov 20, 2015 1.150 1.150 0.9650 1.100 320,566 -0.06(-5.17%)
Nov 19, 2015 1.180 1.250 1.125 1.160 267,142 -0.02(-1.69%)
Nov 18, 2015 1.055 1.210 1.050 1.180 125,139 +0.03(+2.61%)
Nov 17, 2015 1.450 1.500 1.060 1.150 396,501 -0.34(-22.82%)
Nov 16, 2015 1.500 1.530 1.440 1.490 169,540 -0.14(-8.59%)
Nov 13, 2015 1.560 1.640 1.540 1.630 58,670 +0.09(+5.84%)
Nov 12, 2015 1.420 1.580 1.420 1.540 122,942 +0.06(+4.05%)
Nov 11, 2015 1.370 1.480 1.370 1.480 53,942 +0.03(+2.07%)
Nov 10, 2015 1.380 1.450 1.296 1.450 118,885 +0.07(+5.07%)
Nov 09, 2015 1.150 1.440 1.140 1.380 282,478 +0.23(+20.00%)
Nov 06, 2015 1.300 1.350 1.070 1.150 313,939 -0.15(-11.54%)
Nov 05, 2015 1.335 1.400 1.300 1.300 48,355 -0.04(-2.99%)
Nov 04, 2015 1.380 1.380 1.280 1.340 46,966 -0.04(-2.90%)
Nov 03, 2015 1.470 1.470 1.270 1.380 23,896 -0.09(-6.12%)
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.