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 (%)
Dec 31, 2009 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 30, 2009 0.8200 0.8200 0.7900 0.8000 7,080 -0.04(-4.76%)
Dec 29, 2009 0.7900 0.8500 0.7900 0.8400 32,900 -0.01(-1.18%)
Dec 28, 2009 0.8500 0.8500 0.7900 0.8500 3,800 +0.03(+3.66%)
Dec 24, 2009 0.8200 0.8200 0.8200 0.8200 500 +0.03(+3.80%)
Dec 23, 2009 0.7900 0.7900 0.7900 0.7900 700 -0.01(-1.25%)
Dec 22, 2009 0.7500 0.8000 0.7500 0.8000 32,897 +0.05(+6.67%)
Dec 21, 2009 0.7500 0.8200 0.7500 0.7500 38,291 -0.03(-3.85%)
Dec 18, 2009 0.7900 0.7900 0.6000 0.7800 5,600 -0.01(-1.27%)
Dec 17, 2009 0.7900 0.7900 0.7900 0.7900 1,000 +0.09(+12.86%)
Dec 16, 2009 0.5900 0.7000 0.5900 0.7000 25,924 +0.09(+14.75%)
Dec 15, 2009 0.6100 0.6500 0.5900 0.6100 30,878 -0.02(-3.17%)
Dec 14, 2009 0.6300 0.6300 0.6200 0.6300 17,600 +0.00(+0.00%)
Dec 11, 2009 0.6800 0.6800 0.6200 0.6300 14,200 -0.06(-8.70%)
Dec 10, 2009 0.6500 0.6900 0.6200 0.6900 18,150 +0.01(+1.47%)
Dec 09, 2009 0.6800 0.6800 0.5900 0.6800 5,700 +0.04(+6.25%)
Dec 08, 2009 0.6000 0.6900 0.5800 0.6400 118,665 -0.05(-7.25%)
Dec 07, 2009 0.6900 0.6900 0.6900 0.6900 500 -0.01(-1.43%)
Dec 04, 2009 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Dec 03, 2009 0.7000 0.7000 0.6100 0.7000 3,500 +0.09(+14.75%)
Dec 02, 2009 0.6700 0.6700 0.6100 0.6100 800 -0.11(-15.28%)
Dec 01, 2009 0.7200 0.7200 0.7200 0.7200 500 -0.02(-2.70%)
Nov 30, 2009 0.6900 0.7400 0.6200 0.7400 5,100 +0.09(+13.85%)
Nov 27, 2009 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Nov 25, 2009 0.6500 0.6500 0.6500 0.6500 2,100 +0.04(+6.56%)
Nov 24, 2009 0.6400 0.6600 0.6100 0.6100 7,323 -0.06(-8.96%)
Nov 23, 2009 0.7000 0.7000 0.6400 0.6700 3,600 -0.03(-4.29%)
Nov 20, 2009 0.7000 0.7000 0.6400 0.7000 8,200 +0.00(+0.00%)
Nov 19, 2009 0.7000 0.7000 0.7000 0.7000 500 +0.06(+9.37%)
Nov 18, 2009 0.7600 0.7600 0.6400 0.6400 4,082 -0.12(-15.79%)
Nov 17, 2009 0.6800 0.7600 0.6800 0.7600 900 +0.00(+0.00%)
Nov 16, 2009 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Nov 13, 2009 0.7500 0.7800 0.6800 0.7600 11,143 -0.03(-3.80%)
Nov 12, 2009 0.7900 0.7900 0.7900 0.7900 1,000 +0.00(+0.00%)
Nov 11, 2009 0.7900 0.7900 0.7900 0.7900 1,000 +0.09(+12.86%)
Nov 10, 2009 0.7000 0.7000 0.7000 0.7000 5,521 -0.05(-6.67%)
Nov 09, 2009 0.6800 0.7900 0.6800 0.7500 1,800 -0.03(-3.85%)
Nov 06, 2009 0.7800 0.7800 0.7800 0.7800 1,000 +0.06(+8.33%)
Nov 05, 2009 0.7600 0.8000 0.7200 0.7200 14,853 +0.04(+6.67%)
Nov 04, 2009 0.7500 0.7500 0.6500 0.6750 15,137 -0.07(-10.00%)
Nov 03, 2009 0.7500 0.7500 0.7500 0.7500 3,032 -0.01(-1.32%)
Nov 02, 2009 0.7600 0.7600 0.7600 0.7600 1,250 +0.00(+0.00%)
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%)
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.