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 (%)
Oct 30, 2009 0.7500 0.7600 0.7500 0.7600 5,023 -0.01(-1.30%)
Oct 29, 2009 0.7500 0.7700 0.7500 0.7700 10,750 +0.02(+2.67%)
Oct 28, 2009 0.6700 0.7500 0.6700 0.7500 7,300 +0.00(+0.00%)
Oct 27, 2009 0.6700 0.7500 0.6700 0.7500 500 +0.00(+0.00%)
Oct 26, 2009 0.7500 0.7500 0.7500 0.7500 2,000 +0.00(+0.00%)
Oct 23, 2009 0.7500 0.7500 0.7500 0.7500 54,414 +0.06(+8.70%)
Oct 22, 2009 0.6900 0.6900 0.6550 0.6900 6,100 -0.01(-1.43%)
Oct 21, 2009 0.7450 0.7450 0.7000 0.7000 41,100 -0.05(-6.04%)
Oct 20, 2009 0.7750 0.7750 0.7200 0.7450 17,093 -0.03(-3.87%)
Oct 19, 2009 0.8000 0.8000 0.7700 0.7750 44,851 -0.10(-11.93%)
Oct 16, 2009 0.8000 0.8800 0.8000 0.8800 375 +0.08(+10.00%)
Oct 15, 2009 0.8800 0.8800 0.8000 0.8000 1,200 -0.08(-9.09%)
Oct 14, 2009 0.8800 0.8800 0.7700 0.8800 7,500 +0.00(+0.00%)
Oct 13, 2009 0.8800 0.8800 0.7700 0.8800 1,150 +0.00(+0.00%)
Oct 12, 2009 0.8800 0.8800 0.7700 0.8800 5,600 +0.00(+0.00%)
Oct 09, 2009 0.8800 0.8800 0.8800 0.8800 1,000 +0.08(+10.00%)
Oct 08, 2009 0.8000 0.8000 0.7700 0.8000 6,585 +0.03(+3.90%)
Oct 07, 2009 0.7000 0.8000 0.7000 0.7700 91,775 +0.07(+10.00%)
Oct 06, 2009 0.7000 0.7000 0.6100 0.7000 1,200 +0.00(+0.00%)
Oct 05, 2009 0.7000 0.7000 0.7000 0.7000 2,000 +0.10(+16.67%)
Oct 02, 2009 0.6500 0.6500 0.5500 0.6000 114,218 -0.10(-14.29%)
Oct 01, 2009 0.6500 0.9000 0.6500 0.7000 8,075 +0.00(+0.00%)
Sep 30, 2009 0.7000 0.7000 0.7000 0.7000 1,400 -0.05(-6.67%)
Sep 29, 2009 0.7500 0.7500 0.7500 0.7500 15,000 +0.00(+0.00%)
Sep 28, 2009 0.6500 0.7500 0.6500 0.7500 5,000 +0.10(+15.38%)
Sep 25, 2009 0.6800 0.7000 0.6000 0.6500 26,020 -0.10(-13.33%)
Sep 24, 2009 0.7000 0.7500 0.7000 0.7500 45,000 +0.05(+7.14%)
Sep 23, 2009 0.5700 0.7500 0.5700 0.7000 24,900 -0.01(-1.41%)
Sep 22, 2009 0.7200 0.7200 0.7100 0.7100 20,250 +0.00(+0.00%)
Sep 21, 2009 0.5600 0.7500 0.5600 0.7100 4,850 -0.04(-5.33%)
Sep 18, 2009 0.7500 0.7500 0.7500 0.7500 16,794 -0.05(-6.25%)
Sep 17, 2009 0.8500 0.8500 0.8000 0.8000 3,806 -0.10(-11.11%)
Sep 16, 2009 0.7000 0.9000 0.7000 0.9000 3,527 -0.05(-5.26%)
Sep 15, 2009 0.7100 0.9500 0.7100 0.9500 200 +0.15(+18.75%)
Sep 14, 2009 0.8000 0.8700 0.8000 0.8000 14,358 -0.05(-5.88%)
Sep 11, 2009 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Sep 10, 2009 0.8500 0.8500 0.8500 0.8500 10,000 +0.05(+6.25%)
Sep 09, 2009 0.8000 0.8000 0.8000 0.8000 5,450 -0.05(-5.88%)
Sep 08, 2009 0.8500 0.8500 0.8000 0.8500 31,100 +0.00(+0.00%)
Sep 04, 2009 0.8500 0.8500 0.7600 0.8500 9,998 +0.10(+13.33%)
Sep 03, 2009 0.6500 0.7500 0.6500 0.7500 8,246 +0.10(+15.38%)
Sep 02, 2009 0.6800 0.7000 0.6500 0.6500 18,000 +0.00(+0.00%)
Sep 01, 2009 0.6500 0.6500 0.6500 0.6500 9,100 +0.02(+3.17%)
Aug 31, 2009 0.6300 0.6300 0.6300 0.6300 4,900 +0.02(+3.28%)
Aug 28, 2009 0.6100 0.6100 0.6100 0.6100 5,100 +0.00(+0.00%)
Aug 27, 2009 0.6000 0.6100 0.5900 0.6100 34,900 +0.01(+1.67%)
Aug 26, 2009 0.5700 0.6000 0.5700 0.6000 12,600 +0.06(+11.11%)
Aug 25, 2009 0.6000 0.6000 0.5000 0.5400 27,700 -0.01(-1.82%)
Aug 24, 2009 0.5500 0.5500 0.5500 0.5500 35,000 +0.05(+10.00%)
Aug 21, 2009 0.4500 0.5000 0.4500 0.5000 15,000 +0.00(+0.00%)
Aug 20, 2009 0.5000 0.5000 0.4500 0.5000 47,548 +0.00(+0.00%)
Aug 19, 2009 0.4500 0.5800 0.4500 0.5000 72,273 +0.05(+11.11%)
Aug 18, 2009 0.5000 0.5000 0.4500 0.4500 20,000 -0.05(-10.00%)
Aug 17, 2009 0.4500 0.5000 0.4500 0.5000 11,000 -0.02(-3.85%)
Aug 14, 2009 0.5000 0.5200 0.5000 0.5200 12,500 +0.00(+0.00%)
Aug 13, 2009 0.5000 0.5200 0.4500 0.5200 17,000 +0.02(+4.00%)
Aug 12, 2009 0.6000 0.6000 0.4900 0.5000 31,875 -0.06(-10.71%)
Aug 11, 2009 0.6000 0.6000 0.5600 0.5600 10,625 -0.09(-13.85%)
Aug 10, 2009 0.6000 0.6500 0.5600 0.6500 25,055 +0.00(+0.00%)
Aug 07, 2009 0.6500 0.6500 0.6500 0.6500 25,000 +0.00(+0.00%)
Aug 06, 2009 0.6500 0.6500 0.6500 0.6500 29,500 +0.00(+0.00%)
Aug 05, 2009 0.6500 0.6500 0.6500 0.6500 12,350 +0.00(+0.00%)
Aug 04, 2009 0.6500 0.7000 0.5600 0.6500 46,810 +0.00(+0.00%)
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.