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 30, 2016 1.150 1.150 1.100 1.150 43,828 +0.02(+1.77%)
Nov 29, 2016 1.090 1.150 1.086 1.130 76,155 +0.04(+3.67%)
Nov 28, 2016 1.090 1.094 1.050 1.090 22,142 +0.00(+0.00%)
Nov 25, 2016 1.000 1.110 1.000 1.090 49,792 -0.01(-0.91%)
Nov 23, 2016 1.100 1.100 1.100 0 +0.06(+5.77%)
Nov 22, 2016 1.100 1.100 0.9800 1.040 79,492 -0.06(-5.46%)
Nov 21, 2016 1.080 1.104 1.050 1.100 80,892 +0.02(+1.89%)
Nov 18, 2016 1.050 1.080 0.9690 1.080 111,463 +0.03(+2.83%)
Nov 17, 2016 1.074 1.110 1.010 1.050 230,297 -0.03(-2.78%)
Nov 16, 2016 1.098 1.120 1.010 1.080 60,029 -0.01(-0.92%)
Nov 15, 2016 1.090 1.100 0.9500 1.090 174,887 +0.00(+0.00%)
Nov 14, 2016 1.160 1.190 1.080 1.090 49,762 -0.06(-5.22%)
Nov 11, 2016 1.150 1.180 1.138 1.150 18,018 -0.04(-3.36%)
Nov 10, 2016 1.150 1.200 1.120 1.190 48,347 +0.00(+0.00%)
Nov 09, 2016 1.120 1.190 1.110 1.190 14,998 +0.07(+6.25%)
Nov 08, 2016 1.140 1.190 1.080 1.120 28,503 -0.02(-1.75%)
Nov 07, 2016 1.226 1.234 1.130 1.140 15,450 -0.09(-7.32%)
Nov 04, 2016 1.250 1.250 1.200 1.230 12,550 +0.03(+2.54%)
Nov 03, 2016 1.205 1.205 1.150 1.200 5,828 -0.05(-4.04%)
Nov 02, 2016 1.210 1.250 1.160 1.250 4,200 +0.00(+0.00%)
Nov 01, 2016 1.290 1.290 1.200 1.250 20,250 -0.04(-3.10%)
Oct 31, 2016 1.270 1.290 1.219 1.290 23,985 +0.00(+0.00%)
Oct 28, 2016 1.268 1.290 1.250 1.290 17,100 +0.00(+0.00%)
Oct 27, 2016 1.272 1.300 1.200 1.290 16,644 -0.03(-2.27%)
Oct 26, 2016 1.320 1.320 1.200 1.320 18,403 +0.00(+0.00%)
Oct 25, 2016 1.290 1.320 1.290 1.320 18,000 +0.05(+3.94%)
Oct 24, 2016 1.180 1.270 1.120 1.270 39,620 +0.04(+3.25%)
Oct 21, 2016 1.220 1.230 1.170 1.230 24,128 -0.01(-0.81%)
Oct 20, 2016 1.130 1.250 1.130 1.240 9,730 +0.02(+1.64%)
Oct 19, 2016 1.120 1.230 1.120 1.220 14,325 +0.07(+6.09%)
Oct 18, 2016 1.180 1.200 1.138 1.150 19,000 -0.02(-1.71%)
Oct 17, 2016 1.120 1.200 1.120 1.170 9,345 -0.02(-1.68%)
Oct 14, 2016 1.180 1.200 1.180 1.190 14,504 +0.01(+0.85%)
Oct 13, 2016 1.200 1.212 1.170 1.180 8,900 -0.01(-0.84%)
Oct 12, 2016 1.176 1.190 1.176 1.190 4,836 +0.01(+0.85%)
Oct 11, 2016 1.180 1.200 1.180 1.180 19,280 +0.00(+0.00%)
Oct 10, 2016 1.210 1.210 1.180 1.180 1,300 -0.05(-4.07%)
Oct 07, 2016 1.200 1.230 1.160 1.230 37,814 +0.02(+1.65%)
Oct 06, 2016 1.200 1.210 1.120 1.210 40,600 -0.04(-3.20%)
Oct 05, 2016 1.240 1.260 1.230 1.250 33,100 +0.01(+0.81%)
Oct 04, 2016 1.200 1.240 1.200 1.240 5,810 +0.04(+3.33%)
Oct 03, 2016 1.160 1.200 1.110 1.200 39,518 +0.01(+0.84%)
Sep 30, 2016 1.186 1.250 1.150 1.190 53,825 +0.00(+0.01%)
Sep 29, 2016 1.250 1.250 1.150 1.190 45,070 -0.06(-4.81%)
Sep 28, 2016 1.250 1.250 1.230 1.250 6,825 -0.03(-2.34%)
Sep 27, 2016 1.330 1.340 1.190 1.280 147,083 -0.12(-8.57%)
Sep 26, 2016 1.330 1.400 1.330 1.400 72,129 +0.04(+2.94%)
Sep 23, 2016 1.400 1.403 1.330 1.360 6,595 -0.04(-2.86%)
Sep 22, 2016 1.300 1.410 1.300 1.400 101,067 +0.10(+7.69%)
Sep 21, 2016 1.380 1.380 1.250 1.300 60,470 -0.07(-5.11%)
Sep 20, 2016 1.385 1.396 1.370 1.370 23,750 -0.02(-1.44%)
Sep 19, 2016 1.380 1.410 1.360 1.390 31,000 +0.01(+0.72%)
Sep 16, 2016 1.420 1.420 1.350 1.380 14,850 -0.01(-0.72%)
Sep 15, 2016 1.390 1.430 1.390 1.390 28,967 -0.02(-1.42%)
Sep 14, 2016 1.400 1.420 1.400 1.410 24,949 -0.02(-1.38%)
Sep 13, 2016 1.410 1.430 1.397 1.430 62,354 +0.02(+1.40%)
Sep 12, 2016 1.380 1.470 1.380 1.410 124,039 +0.03(+2.17%)
Sep 09, 2016 1.430 1.450 1.370 1.380 26,860 -0.05(-3.50%)
Sep 08, 2016 1.450 1.450 1.410 1.430 56,000 -0.02(-1.38%)
Sep 07, 2016 1.470 1.470 1.290 1.450 93,044 -0.02(-1.36%)
Sep 06, 2016 1.390 1.470 1.390 1.470 113,596 +0.07(+5.00%)
Sep 02, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
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.