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 31, 2019 0.8500 0.8750 0.8150 0.8600 50,019 -0.03(-3.37%)
Jan 30, 2019 0.9200 0.9200 0.8550 0.8900 40,086 -0.03(-3.26%)
Jan 29, 2019 0.8500 0.9200 0.8500 0.9200 120,580 +0.06(+6.98%)
Jan 28, 2019 0.8500 0.8600 0.8000 0.8600 88,173 -0.06(-6.52%)
Jan 25, 2019 0.8400 0.9200 0.8050 0.9200 95,800 +0.08(+9.54%)
Jan 24, 2019 0.8900 0.8900 0.7800 0.8399 66,912 -0.05(-5.63%)
Jan 23, 2019 0.9000 0.9200 0.8900 0.8900 176,931 -0.01(-1.11%)
Jan 22, 2019 0.8450 0.9000 0.8210 0.9000 127,650 +0.05(+6.01%)
Jan 18, 2019 0.8500 0.8500 0.7786 0.8490 40,600 -0.00(-0.12%)
Jan 17, 2019 0.8350 0.8700 0.8350 0.8500 52,156 +0.02(+2.41%)
Jan 16, 2019 0.8280 0.8450 0.8280 0.8300 33,109 -0.04(-4.60%)
Jan 15, 2019 0.7600 0.8800 0.7500 0.8700 189,419 +0.07(+8.75%)
Jan 14, 2019 0.8100 0.8300 0.7800 0.8000 31,997 -0.01(-1.23%)
Jan 11, 2019 0.8500 0.8500 0.8100 0.8100 21,400 -0.04(-4.71%)
Jan 10, 2019 0.8650 0.8950 0.8500 0.8500 96,910 -0.02(-1.73%)
Jan 09, 2019 0.8425 0.8650 0.8410 0.8650 106,594 +0.01(+0.58%)
Jan 08, 2019 0.8500 0.8600 0.8300 0.8600 21,060 -0.02(-2.27%)
Jan 07, 2019 0.8520 0.8800 0.8520 0.8800 19,270 -0.02(-2.22%)
Jan 04, 2019 0.9000 0.9100 0.8800 0.9000 75,500 +0.00(+0.00%)
Jan 03, 2019 0.9030 0.9200 0.8800 0.9000 199,568 -0.02(-2.12%)
Jan 02, 2019 0.8600 0.9200 0.8600 0.9195 168,950 +0.03(+3.31%)
Dec 31, 2018 0.8800 0.8950 0.8600 0.8900 140,800 +0.00(+0.00%)
Dec 28, 2018 0.8600 0.8900 0.8400 0.8900 111,500 -0.02(-1.66%)
Dec 27, 2018 0.8100 0.9200 0.8100 0.9050 148,023 +0.05(+5.23%)
Dec 26, 2018 0.7900 0.8650 0.7420 0.8600 53,700 +0.03(+3.61%)
Dec 24, 2018 0.8000 0.8300 0.7905 0.8300 8,100 +0.04(+5.06%)
Dec 21, 2018 0.7600 0.8300 0.7600 0.7900 104,800 +0.01(+1.28%)
Dec 20, 2018 0.8500 0.8500 0.7000 0.7800 165,095 -0.07(-8.24%)
Dec 19, 2018 0.7600 0.8850 0.7500 0.8500 249,096 +0.07(+8.97%)
Dec 18, 2018 0.7990 0.7990 0.7500 0.7800 69,511 -0.02(-2.38%)
Dec 17, 2018 0.7430 0.8239 0.7430 0.7990 104,756 +0.03(+3.77%)
Dec 14, 2018 0.8200 0.8200 0.7300 0.7700 53,500 -0.05(-6.10%)
Dec 13, 2018 0.8800 0.8900 0.7600 0.8200 46,617 -0.08(-8.89%)
Dec 12, 2018 0.8800 0.9200 0.8600 0.9000 41,420 +0.04(+4.65%)
Dec 11, 2018 0.8800 0.8800 0.8600 0.8600 28,350 -0.02(-2.27%)
Dec 10, 2018 0.9100 0.9100 0.8200 0.8800 67,684 -0.03(-2.76%)
Dec 07, 2018 0.8490 0.9390 0.8400 0.9050 95,400 +0.07(+7.74%)
Dec 06, 2018 0.7710 0.8500 0.7700 0.8400 58,900 +0.02(+2.44%)
Dec 04, 2018 0.7500 0.8500 0.7405 0.8200 194,700 +0.07(+9.33%)
Dec 03, 2018 0.7000 0.7700 0.7000 0.7500 43,271 +0.02(+2.04%)
Nov 30, 2018 0.6550 0.7500 0.6550 0.7350 62,900 -0.02(-2.00%)
Nov 29, 2018 0.7050 0.7500 0.6700 0.7500 27,500 +0.04(+5.63%)
Nov 28, 2018 0.7400 0.7400 0.7050 0.7100 69,259 -0.02(-2.74%)
Nov 27, 2018 0.6000 0.7350 0.5500 0.7300 207,362 +0.10(+15.36%)
Nov 26, 2018 0.6500 0.6650 0.5860 0.6328 106,814 -0.03(-4.64%)
Nov 23, 2018 0.6750 0.6750 0.6500 0.6636 32,300 -0.01(-0.96%)
Nov 21, 2018 0.6700 0.6700 0.6700 0 +0.02(+3.08%)
Nov 20, 2018 0.7300 0.7500 0.6400 0.6500 191,525 -0.08(-10.96%)
Nov 19, 2018 0.7700 0.7800 0.7300 0.7300 35,340 -0.04(-5.21%)
Nov 16, 2018 0.7900 0.7900 0.7700 0.7701 23,300 -0.04(-4.93%)
Nov 15, 2018 0.8425 0.8500 0.7650 0.8100 124,436 -0.03(-3.57%)
Nov 14, 2018 0.8100 0.8400 0.8000 0.8400 14,250 +0.02(+2.44%)
Nov 13, 2018 0.7865 0.8200 0.7500 0.8200 47,697 +0.03(+3.40%)
Nov 12, 2018 0.8000 0.8000 0.7550 0.7930 65,160 +0.02(+2.99%)
Nov 09, 2018 0.7670 0.7888 0.7670 0.7700 40,000 -0.07(-8.33%)
Nov 08, 2018 0.7980 0.8780 0.7600 0.8400 56,060 +0.05(+6.33%)
Nov 07, 2018 0.8560 0.8560 0.7200 0.7900 203,040 -0.01(-1.25%)
Nov 06, 2018 0.8600 0.8800 0.7800 0.8000 107,471 -0.06(-6.71%)
Nov 05, 2018 0.8800 0.8800 0.8550 0.8575 30,637 -0.02(-2.56%)
Nov 02, 2018 0.9200 0.9250 0.8620 0.8800 84,100 -0.01(-0.90%)
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.