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 (%)
Nov 29, 2013 1.805 1.890 1.790 1.870 74,111 +0.06(+3.31%)
Nov 27, 2013 1.670 1.870 1.650 1.810 144,035 +0.14(+8.38%)
Nov 26, 2013 1.740 1.740 1.670 1.670 24,420 -0.01(-0.60%)
Nov 25, 2013 1.550 1.740 1.550 1.680 197,905 +0.04(+2.44%)
Nov 22, 2013 1.550 1.640 1.490 1.640 220,866 +0.09(+5.81%)
Nov 21, 2013 1.590 1.600 1.450 1.550 754,291 +0.00(+0.00%)
Nov 20, 2013 1.720 1.720 1.410 1.550 481,182 -0.17(-9.88%)
Nov 19, 2013 1.760 1.820 1.690 1.720 182,100 -0.03(-1.71%)
Nov 18, 2013 1.790 1.940 1.690 1.750 257,996 -0.04(-2.23%)
Nov 15, 2013 1.655 1.850 1.650 1.790 252,426 +0.13(+7.83%)
Nov 14, 2013 1.850 1.890 1.600 1.660 356,478 -0.20(-10.75%)
Nov 13, 2013 1.920 1.960 1.860 1.860 141,887 -0.04(-2.11%)
Nov 12, 2013 1.990 2.000 1.900 1.900 110,738 -0.12(-5.94%)
Nov 11, 2013 1.975 2.030 1.950 2.020 92,276 +0.04(+2.02%)
Nov 08, 2013 1.970 2.030 1.920 1.980 80,387 +0.01(+0.51%)
Nov 07, 2013 2.000 2.030 1.970 1.970 51,849 -0.05(-2.48%)
Nov 06, 2013 2.090 2.090 1.980 2.020 100,667 -0.03(-1.46%)
Nov 05, 2013 2.060 2.100 2.020 2.050 87,749 -0.01(-0.49%)
Nov 04, 2013 2.075 2.120 2.030 2.060 343,312 +0.09(+4.57%)
Nov 01, 2013 1.940 2.060 1.850 1.970 108,180 -0.04(-1.99%)
Oct 31, 2013 2.020 2.020 1.850 2.010 79,530 +0.01(+0.50%)
Oct 30, 2013 1.940 2.020 1.850 2.000 48,199 +0.07(+3.63%)
Oct 29, 2013 2.090 2.090 1.850 1.930 106,672 -0.15(-7.21%)
Oct 28, 2013 2.145 2.145 2.020 2.080 90,824 -0.01(-0.48%)
Oct 25, 2013 2.040 2.110 2.000 2.090 136,185 +0.06(+2.96%)
Oct 24, 2013 1.970 2.050 1.920 2.030 170,522 +0.04(+2.01%)
Oct 23, 2013 2.020 2.050 1.890 1.990 120,349 -0.03(-1.49%)
Oct 22, 2013 1.980 2.100 1.980 2.020 216,974 +0.04(+2.02%)
Oct 21, 2013 2.000 2.050 1.750 1.980 328,338 -0.04(-1.98%)
Oct 18, 2013 1.715 2.120 1.710 2.020 482,160 +0.32(+18.82%)
Oct 17, 2013 1.480 1.800 1.410 1.700 305,325 +0.24(+16.44%)
Oct 16, 2013 1.550 1.550 1.460 1.460 158,762 -0.09(-5.81%)
Oct 15, 2013 1.550 1.550 1.510 1.550 83,865 +0.04(+2.65%)
Oct 14, 2013 1.540 1.550 1.460 1.510 73,977 -0.04(-2.58%)
Oct 11, 2013 1.530 1.560 1.510 1.550 195,570 +0.01(+0.65%)
Oct 10, 2013 1.455 1.550 1.440 1.540 211,610 +0.08(+5.48%)
Oct 09, 2013 1.370 1.460 1.330 1.460 432,856 +0.15(+11.45%)
Oct 08, 2013 1.450 1.470 1.260 1.310 839,968 -0.19(-12.67%)
Oct 07, 2013 1.550 1.600 1.420 1.500 426,214 -0.08(-5.06%)
Oct 04, 2013 1.580 1.590 1.550 1.580 188,826 +0.03(+1.94%)
Oct 03, 2013 1.570 1.600 1.550 1.550 454,428 -0.06(-3.73%)
Oct 02, 2013 1.520 1.620 1.520 1.610 188,120 +0.08(+5.23%)
Oct 01, 2013 1.590 1.590 1.510 1.530 325,008 -0.06(-3.77%)
Sep 30, 2013 1.650 1.680 1.550 1.590 155,154 -0.06(-3.64%)
Sep 27, 2013 1.685 1.700 1.610 1.650 251,608 -0.05(-2.94%)
Sep 26, 2013 1.700 1.710 1.620 1.700 194,706 -0.03(-1.45%)
Sep 25, 2013 1.660 1.750 1.560 1.725 208,866 +0.10(+6.48%)
Sep 24, 2013 1.710 1.750 1.610 1.620 351,303 -0.10(-5.81%)
Sep 23, 2013 1.780 1.800 1.700 1.720 121,281 -0.04(-2.27%)
Sep 20, 2013 1.730 1.800 1.730 1.760 142,107 -0.01(-0.56%)
Sep 19, 2013 1.760 1.790 1.700 1.770 330,201 +0.03(+1.72%)
Sep 18, 2013 1.760 1.800 1.650 1.740 222,386 -0.06(-3.33%)
Sep 17, 2013 1.920 1.920 1.730 1.800 142,835 -0.16(-8.16%)
Sep 16, 2013 1.920 2.000 1.890 1.960 159,361 +0.07(+3.70%)
Sep 13, 2013 1.990 1.990 1.850 1.890 124,011 -0.06(-3.08%)
Sep 12, 2013 2.010 2.090 1.950 1.950 122,481 -0.05(-2.50%)
Sep 11, 2013 1.860 2.100 1.860 2.000 288,419 +0.17(+9.29%)
Sep 10, 2013 1.720 1.860 1.560 1.830 486,341 +0.11(+6.40%)
Sep 09, 2013 1.835 1.850 1.560 1.720 703,994 -0.14(-7.53%)
Sep 06, 2013 2.020 2.080 1.690 1.860 565,155 -0.19(-9.27%)
Sep 05, 2013 2.180 2.200 1.760 2.050 627,445 -0.14(-6.39%)
Sep 04, 2013 2.220 2.230 2.180 2.190 158,585 -0.04(-1.79%)
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.