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 (%)
Feb 28, 2011 1.230 1.250 1.160 1.200 21,550 -0.04(-3.23%)
Feb 25, 2011 1.350 1.350 1.240 1.240 16,650 -0.11(-8.15%)
Feb 24, 2011 1.310 1.350 1.310 1.350 1,123 +0.04(+3.05%)
Feb 23, 2011 1.350 1.350 1.310 1.310 3,000 -0.04(-2.96%)
Feb 22, 2011 1.410 1.450 1.350 1.350 6,157 -0.05(-3.57%)
Feb 18, 2011 1.300 1.400 1.240 1.400 19,350 +0.13(+10.24%)
Feb 17, 2011 1.180 1.300 1.180 1.270 19,825 +0.11(+9.48%)
Feb 16, 2011 1.190 1.190 1.160 1.160 5,400 -0.06(-4.92%)
Feb 15, 2011 1.180 1.220 1.180 1.220 14,755 +0.02(+1.67%)
Feb 14, 2011 1.140 1.200 1.070 1.200 56,100 +0.07(+6.19%)
Feb 11, 2011 1.150 1.170 1.130 1.130 10,413 -0.04(-3.42%)
Feb 10, 2011 1.170 1.190 1.170 1.170 37,600 +0.02(+1.74%)
Feb 09, 2011 1.110 1.150 1.110 1.150 43,100 +0.04(+3.60%)
Feb 08, 2011 1.120 1.120 1.090 1.110 19,400 +0.01(+0.91%)
Feb 07, 2011 1.120 1.120 1.100 1.100 6,033 +0.00(+0.00%)
Feb 04, 2011 1.120 1.140 1.100 1.100 13,650 -0.05(-4.35%)
Feb 03, 2011 1.120 1.200 1.100 1.150 40,900 -0.05(-4.17%)
Feb 02, 2011 1.200 1.210 1.150 1.200 30,100 +0.02(+1.69%)
Feb 01, 2011 1.170 1.220 1.150 1.180 19,625 +0.03(+2.61%)
Jan 31, 2011 1.150 1.220 1.150 1.150 20,400 +0.05(+4.55%)
Jan 28, 2011 1.300 1.300 1.100 1.100 43,700 -0.17(-13.39%)
Jan 27, 2011 1.350 1.350 1.270 1.270 10,321 -0.13(-9.29%)
Jan 26, 2011 1.400 1.400 1.400 1.400 8,100 -0.10(-6.67%)
Jan 25, 2011 1.400 1.530 1.400 1.500 9,673 -0.03(-1.96%)
Jan 24, 2011 1.570 1.570 1.530 1.530 127,036 -0.04(-2.55%)
Jan 21, 2011 1.525 1.680 1.500 1.570 110,094 +0.02(+1.29%)
Jan 20, 2011 1.400 1.700 1.400 1.550 27,004 +0.15(+10.71%)
Jan 19, 2011 1.400 1.450 1.400 1.400 16,800 +0.06(+4.48%)
Jan 18, 2011 1.260 1.350 1.260 1.340 21,500 +0.08(+6.35%)
Jan 14, 2011 1.310 1.450 1.260 1.260 41,300 -0.04(-2.85%)
Jan 13, 2011 1.250 1.310 1.250 1.297 144,315 -0.00(-0.23%)
Jan 12, 2011 1.250 1.300 1.250 1.300 6,850 +0.05(+4.00%)
Jan 11, 2011 1.220 1.310 1.200 1.250 68,300 +0.05(+4.17%)
Jan 10, 2011 1.180 1.250 1.100 1.200 30,989 +0.05(+4.35%)
Jan 07, 2011 1.150 1.170 1.100 1.150 83,157 +0.08(+7.48%)
Jan 06, 2011 1.070 1.100 0.9700 1.070 66,998 +0.03(+2.88%)
Jan 05, 2011 0.8700 1.200 0.8700 1.040 90,675 +0.08(+8.33%)
Jan 04, 2011 0.8000 0.9600 0.8000 0.9600 27,900 +0.15(+17.79%)
Jan 03, 2011 0.9000 1.000 0.7800 0.8150 52,750 -0.17(-16.84%)
Dec 31, 2010 0.6400 0.9800 0.6400 0.9800 229,881 +0.42(+73.45%)
Dec 30, 2010 0.5600 0.5800 0.5600 0.5650 32,100 +0.00(+0.00%)
Dec 29, 2010 0.5300 0.5700 0.5300 0.5650 50,600 +0.04(+8.65%)
Dec 28, 2010 0.5300 0.5400 0.5200 0.5200 23,000 -0.08(-13.33%)
Dec 27, 2010 0.6400 0.6400 0.6000 0.6000 2,650 +0.09(+17.65%)
Dec 23, 2010 0.5300 0.5800 0.5100 0.5100 137,428 -0.04(-7.27%)
Dec 22, 2010 0.5500 0.6400 0.5300 0.5500 411,524 -0.05(-8.33%)
Dec 21, 2010 0.5300 0.6300 0.5300 0.6000 40,364 +0.10(+20.00%)
Dec 20, 2010 0.5100 0.5100 0.5000 0.5000 5,514 +0.00(+0.00%)
Dec 17, 2010 0.5000 0.5000 0.4800 0.5000 16,592 +0.02(+4.17%)
Dec 16, 2010 0.4000 0.5100 0.4000 0.4800 70,650 -0.03(-5.88%)
Dec 15, 2010 0.4400 0.5100 0.4400 0.5100 63,500 +0.07(+15.91%)
Dec 14, 2010 0.4400 0.4400 0.4400 0.4400 100 -0.01(-2.22%)
Dec 13, 2010 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Dec 10, 2010 0.4500 0.4500 0.4000 0.4500 59,000 +0.00(+0.00%)
Dec 09, 2010 0.3500 0.4500 0.3100 0.4500 7,300 +0.02(+4.65%)
Dec 08, 2010 0.4300 0.4300 0.4300 0.4300 100 -0.02(-4.44%)
Dec 07, 2010 0.3600 0.4500 0.3600 0.4500 6,000 +0.05(+12.50%)
Dec 06, 2010 0.4500 0.4500 0.3200 0.4000 34,332 -0.05(-11.11%)
Dec 03, 2010 0.4500 0.4500 0.4500 0.4500 100 -0.05(-10.00%)
Dec 02, 2010 0.4600 0.5000 0.3500 0.5000 700 +0.00(+0.00%)
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.