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, 2012 0.8100 0.8500 0.7610 0.8500 65,380 +0.06(+7.59%)
Dec 28, 2012 0.8000 0.8200 0.7600 0.7900 281,750 +0.00(+0.00%)
Dec 27, 2012 0.7550 0.8000 0.7550 0.7900 14,000 -0.01(-1.25%)
Dec 26, 2012 0.7800 0.8200 0.7600 0.8000 13,000 -0.01(-1.23%)
Dec 24, 2012 0.7800 0.8200 0.7800 0.8100 3,687 +0.01(+1.31%)
Dec 21, 2012 0.7800 0.8500 0.7800 0.7995 26,544 -0.00(-0.06%)
Dec 20, 2012 0.8500 0.8500 0.7600 0.8000 41,340 -0.06(-6.98%)
Dec 19, 2012 0.8500 0.9000 0.7600 0.8600 34,240 +0.01(+1.18%)
Dec 18, 2012 0.7600 0.8500 0.7600 0.8500 35,152 +0.00(+0.00%)
Dec 17, 2012 0.8500 0.8500 0.8500 0.8500 1,300 -0.01(-1.16%)
Dec 14, 2012 0.8400 0.8600 0.7600 0.8600 109,812 +0.02(+2.38%)
Dec 13, 2012 0.8000 0.8600 0.8000 0.8400 56,885 +0.08(+10.53%)
Dec 12, 2012 0.8000 0.8200 0.7600 0.7600 19,960 -0.06(-7.32%)
Dec 11, 2012 0.8000 0.8200 0.8000 0.8200 58,238 +0.02(+2.50%)
Dec 10, 2012 0.8200 0.8200 0.8000 0.8000 15,680 +0.00(+0.00%)
Dec 07, 2012 0.7950 0.8200 0.7500 0.8000 53,462 +0.02(+2.56%)
Dec 06, 2012 0.8000 0.8200 0.7800 0.7800 15,100 -0.03(-3.70%)
Dec 05, 2012 0.7700 0.8200 0.7500 0.8100 41,903 -0.04(-4.71%)
Dec 04, 2012 0.8000 0.8500 0.7500 0.8500 4,400 -0.04(-4.49%)
Nov 30, 2012 0.8600 0.9000 0.7500 0.8900 17,083 +0.03(+3.49%)
Nov 29, 2012 0.9000 0.9000 0.8600 0.8600 31,225 -0.04(-4.44%)
Nov 28, 2012 0.7518 0.9000 0.7518 0.9000 57,853 +0.06(+7.14%)
Nov 27, 2012 0.8000 0.8890 0.7515 0.8400 7,000 -0.06(-6.67%)
Nov 26, 2012 0.8800 0.9000 0.7801 0.9000 42,713 +0.02(+2.27%)
Nov 24, 2012 0.8800 0.8800 0.8800 0.8800 100 +0.00(+0.00%)
Nov 23, 2012 0.8800 0.8800 0.8800 0.8800 100 +0.00(+0.00%)
Nov 21, 2012 0.8000 0.9000 0.8000 0.8800 67,990 +0.07(+8.64%)
Nov 20, 2012 0.7600 0.8100 0.7600 0.8100 16,200 -0.07(-7.85%)
Nov 19, 2012 0.7500 0.9200 0.7100 0.8790 641,473 -0.00(-0.11%)
Nov 16, 2012 0.7005 0.8800 0.7005 0.8800 98,326 +0.03(+3.53%)
Nov 15, 2012 0.8000 0.9000 0.7100 0.8500 50,257 +0.01(+1.19%)
Nov 14, 2012 0.9000 0.9200 0.8400 0.8400 38,100 -0.09(-9.68%)
Nov 13, 2012 0.8100 0.9300 0.8100 0.9300 46,242 +0.01(+1.09%)
Nov 12, 2012 0.8500 0.9490 0.8500 0.9200 21,450 +0.02(+2.00%)
Nov 09, 2012 0.9000 0.9250 0.8500 0.9020 55,800 +0.00(+0.22%)
Nov 08, 2012 0.9000 0.9500 0.8700 0.9000 9,700 -0.06(-6.25%)
Nov 07, 2012 0.8700 0.9600 0.8500 0.9600 13,715 +0.06(+6.67%)
Nov 06, 2012 0.6500 0.9000 0.6500 0.9000 79,610 +0.05(+5.88%)
Nov 05, 2012 0.7375 0.9000 0.7375 0.8500 28,394 +0.06(+7.59%)
Nov 02, 2012 0.7250 0.9000 0.7250 0.7900 24,147 -0.04(-4.82%)
Nov 01, 2012 0.8800 0.9490 0.6750 0.8300 107,835 -0.02(-2.35%)
Oct 31, 2012 0.9400 0.9400 0.8000 0.8500 30,650 -0.13(-13.00%)
Oct 26, 2012 0.9770 0.9770 0.9770 0 +0.08(+8.56%)
Oct 25, 2012 0.8690 0.9740 0.8690 0.9000 37,635 +0.01(+1.12%)
Oct 24, 2012 1.040 1.040 0.8100 0.8900 130,059 -0.11(-11.00%)
Oct 23, 2012 0.9800 1.050 0.9100 1.000 28,975 -0.05(-4.76%)
Oct 19, 2012 1.010 1.060 1.010 1.050 22,299 +0.01(+0.96%)
Oct 18, 2012 1.050 1.050 0.9620 1.040 17,500 -0.01(-0.95%)
Oct 17, 2012 1.020 1.050 1.020 1.050 11,731 +0.00(+0.00%)
Oct 16, 2012 1.040 1.070 1.020 1.050 9,625 +0.00(+0.00%)
Oct 15, 2012 1.060 1.080 1.000 1.050 17,975 -0.02(-1.87%)
Oct 12, 2012 1.050 1.080 1.030 1.070 61,325 +0.04(+3.88%)
Oct 11, 2012 1.050 1.050 1.020 1.030 15,000 -0.02(-1.90%)
Oct 10, 2012 1.020 1.060 1.020 1.050 40,800 +0.03(+2.94%)
Oct 09, 2012 1.020 1.050 1.020 1.020 19,991 -0.03(-2.86%)
Oct 08, 2012 1.070 1.070 1.040 1.050 7,925 +0.00(+0.00%)
Oct 06, 2012 1.130 1.130 1.000 1.050 71,777 +0.00(+0.00%)
Oct 05, 2012 1.130 1.130 1.000 1.050 71,777 -0.08(-7.08%)
Oct 04, 2012 1.190 1.190 1.130 1.130 11,517 -0.06(-5.04%)
Oct 03, 2012 1.190 1.190 1.110 1.190 73,200 +0.00(+0.00%)
Oct 02, 2012 1.220 1.220 1.160 1.190 12,815 -0.01(-0.83%)
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.