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 (%)
Dec 30, 2011 0.8000 0.8000 0.7500 0.8000 54,381 +0.02(+2.56%)
Dec 29, 2011 0.7500 0.7800 0.7100 0.7800 10,800 +0.08(+11.43%)
Dec 28, 2011 0.7000 0.7000 0.7000 0.7000 24,000 -0.10(-12.50%)
Dec 27, 2011 0.7300 0.8000 0.7000 0.8000 12,000 +0.20(+33.33%)
Dec 23, 2011 0.6000 0.6000 0.5600 0.6000 23,710 +0.05(+9.09%)
Dec 21, 2011 0.5600 0.6500 0.5500 0.5500 25,500 +0.00(+0.00%)
Dec 20, 2011 0.5600 0.8000 0.5500 0.5500 2,450 -0.10(-15.38%)
Dec 19, 2011 0.6500 0.6500 0.6500 0.6500 800 +0.00(+0.00%)
Dec 16, 2011 0.5600 0.6500 0.5600 0.6500 1,100 +0.10(+18.18%)
Dec 15, 2011 0.6000 0.6000 0.5500 0.5500 6,895 -0.05(-8.33%)
Dec 14, 2011 0.5400 0.6000 0.5400 0.6000 10,000 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 06, 2011 0.6000 0.6000 0.6000 0.6000 464 +0.05(+9.09%)
Dec 05, 2011 0.5500 0.5500 0.5500 0.5500 5,800 -0.05(-8.33%)
Dec 02, 2011 0.5500 0.6000 0.5500 0.6000 235 +0.00(+0.00%)
Dec 01, 2011 0.6000 0.6000 0.6000 0.6000 3,300 +0.00(+0.00%)
Nov 30, 2011 0.6200 0.6500 0.5500 0.6000 33,150 +0.00(+0.00%)
Nov 29, 2011 0.5300 0.6000 0.5300 0.6000 19,700 +0.02(+3.45%)
Nov 28, 2011 0.5800 0.5800 0.5800 0.5800 1,723 +0.03(+5.45%)
Nov 23, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 22, 2011 0.5900 0.5900 0.5500 0.5500 17,500 -0.04(-6.78%)
Nov 21, 2011 0.5100 0.5900 0.5100 0.5900 7,920 +0.04(+7.27%)
Nov 18, 2011 0.6000 0.6000 0.5500 0.5500 12,500 -0.05(-8.33%)
Nov 17, 2011 0.6000 0.6000 0.6000 0.6000 20,000 +0.05(+9.09%)
Nov 16, 2011 0.6000 0.6000 0.5200 0.5500 37,665 -0.05(-8.33%)
Nov 15, 2011 0.6000 0.6000 0.6000 0.6000 16,000 +0.09(+17.65%)
Nov 14, 2011 0.5900 0.5900 0.5100 0.5100 4,600 -0.08(-13.56%)
Nov 07, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 04, 2011 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Nov 03, 2011 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Nov 02, 2011 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 01, 2011 0.5500 0.6000 0.5500 0.6000 24,975 +0.08(+15.38%)
Oct 31, 2011 0.5300 0.5500 0.5200 0.5200 25,000 -0.08(-13.33%)
Oct 27, 2011 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 26, 2011 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Oct 25, 2011 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Oct 24, 2011 0.5500 0.5500 0.5200 0.5500 4,200 +0.04(+7.84%)
Oct 19, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 18, 2011 0.5100 0.5100 0.5000 0.5000 15,000 -0.10(-16.67%)
Oct 14, 2011 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 12, 2011 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Oct 11, 2011 0.5900 0.5900 0.5200 0.5200 6,215 -0.08(-13.33%)
Oct 10, 2011 0.5800 0.6000 0.5800 0.6000 1,121 +0.01(+1.69%)
Oct 06, 2011 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
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.