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 (%)
Feb 28, 2020 0.2200 0.2700 0.1974 0.2600 216,200 +0.01(+4.00%)
Feb 27, 2020 0.2500 0.2500 0.1987 0.2500 263,900 +0.00(+0.00%)
Feb 26, 2020 0.2500 0.2900 0.2450 0.2500 311,795 +0.02(+6.38%)
Feb 25, 2020 0.2600 0.2600 0.2285 0.2350 119,333 -0.03(-9.62%)
Feb 24, 2020 0.2600 0.2900 0.2450 0.2600 91,769 -0.01(-3.70%)
Feb 21, 2020 0.2950 0.3125 0.2600 0.2700 271,500 -0.05(-15.62%)
Feb 20, 2020 0.3000 0.3200 0.2800 0.3200 97,815 +0.01(+3.76%)
Feb 19, 2020 0.3350 0.3350 0.2800 0.3084 138,984 +0.00(+1.11%)
Feb 18, 2020 0.2850 0.3200 0.2730 0.3050 211,988 +0.02(+6.98%)
Feb 14, 2020 0.3275 0.3500 0.2750 0.2851 741,700 -0.02(-8.03%)
Feb 13, 2020 0.3050 0.3499 0.3050 0.3100 83,774 -0.05(-13.89%)
Feb 12, 2020 0.4000 0.4500 0.2900 0.3600 401,942 -0.04(-10.00%)
Feb 11, 2020 0.4100 0.4299 0.4000 0.4000 35,170 -0.04(-9.07%)
Feb 10, 2020 0.4700 0.4700 0.3981 0.4399 35,016 +0.04(+9.97%)
Feb 07, 2020 0.4590 0.4590 0.3950 0.4000 196,300 -0.01(-1.23%)
Feb 06, 2020 0.4499 0.4500 0.4000 0.4050 70,367 -0.04(-10.00%)
Feb 05, 2020 0.4455 0.4600 0.4210 0.4500 52,299 -0.02(-4.26%)
Feb 04, 2020 0.4700 0.4700 0.4100 0.4700 234,530 +0.04(+9.30%)
Feb 03, 2020 0.4800 0.4800 0.4000 0.4300 96,985 -0.02(-4.44%)
Jan 31, 2020 0.4600 0.4900 0.4500 0.4500 36,300 -0.03(-6.70%)
Jan 30, 2020 0.4600 0.4823 0.4600 0.4823 37,468 -0.01(-1.57%)
Jan 29, 2020 0.4310 0.4900 0.4200 0.4900 79,171 +0.06(+12.90%)
Jan 28, 2020 0.4600 0.4600 0.4100 0.4340 19,015 -0.03(-5.65%)
Jan 27, 2020 0.4600 0.4990 0.4200 0.4600 27,770 -0.01(-1.08%)
Jan 24, 2020 0.4610 0.4650 0.4475 0.4650 9,600 +0.01(+1.11%)
Jan 23, 2020 0.5000 0.5000 0.4500 0.4599 146,985 -0.03(-6.14%)
Jan 22, 2020 0.4700 0.5000 0.4500 0.4900 120,565 +0.00(+0.00%)
Jan 21, 2020 0.4500 0.5060 0.4500 0.4900 70,455 +0.04(+8.89%)
Jan 17, 2020 0.4500 0.4500 0.4100 0.4500 1,500 +0.00(+0.00%)
Jan 16, 2020 0.4500 0.4500 0.4220 0.4500 13,975 -0.01(-2.17%)
Jan 15, 2020 0.4500 0.4600 0.4325 0.4600 16,967 +0.01(+1.10%)
Jan 14, 2020 0.4200 0.4982 0.4200 0.4550 62,305 +0.01(+1.11%)
Jan 13, 2020 0.4700 0.4982 0.4275 0.4500 96,765 +0.01(+2.27%)
Jan 10, 2020 0.4200 0.4600 0.4050 0.4400 22,200 -0.01(-2.22%)
Jan 09, 2020 0.4100 0.4500 0.4100 0.4500 67,008 +0.01(+2.27%)
Jan 08, 2020 0.5290 0.5300 0.3700 0.4400 167,644 -0.08(-15.47%)
Jan 07, 2020 0.4510 0.5400 0.4205 0.5205 355,937 +0.09(+20.77%)
Jan 06, 2020 0.3300 0.4400 0.3300 0.4310 169,974 +0.10(+30.80%)
Jan 03, 2020 0.3200 0.3300 0.3000 0.3295 47,400 +0.01(+2.97%)
Jan 02, 2020 0.3050 0.3300 0.2900 0.3200 51,097 -0.02(-4.48%)
Dec 31, 2019 0.3000 0.3350 0.2600 0.3350 523,600 +0.03(+9.84%)
Dec 30, 2019 0.3010 0.3199 0.3000 0.3050 124,827 -0.02(-4.69%)
Dec 27, 2019 0.2600 0.3350 0.2511 0.3200 253,400 +0.05(+20.75%)
Dec 26, 2019 0.2650 0.2730 0.2550 0.2650 188,354 -0.01(-1.85%)
Dec 24, 2019 0.2501 0.2800 0.2500 0.2700 141,300 +0.02(+8.00%)
Dec 23, 2019 0.2500 0.2690 0.2450 0.2500 396,392 -0.01(-3.85%)
Dec 20, 2019 0.2500 0.2800 0.2470 0.2600 336,100 +0.01(+5.05%)
Dec 19, 2019 0.2550 0.2900 0.2450 0.2475 164,320 -0.01(-2.94%)
Dec 18, 2019 0.2569 0.2750 0.2300 0.2550 610,979 -0.01(-1.92%)
Dec 17, 2019 0.3000 0.3000 0.2600 0.2600 273,107 -0.04(-13.33%)
Dec 16, 2019 0.2950 0.3000 0.2860 0.3000 388,057 +0.01(+1.69%)
Dec 13, 2019 0.3000 0.3000 0.2900 0.2950 275,100 -0.01(-1.67%)
Dec 12, 2019 0.3000 0.3100 0.2950 0.3000 496,620 +0.01(+3.45%)
Dec 11, 2019 0.3150 0.3213 0.2850 0.2900 529,003 -0.02(-6.45%)
Dec 10, 2019 0.3250 0.3449 0.3000 0.3100 306,410 -0.03(-10.14%)
Dec 09, 2019 0.3506 0.3600 0.3380 0.3450 55,916 -0.02(-4.17%)
Dec 06, 2019 0.3400 0.3700 0.3400 0.3600 100,300 +0.00(+0.42%)
Dec 05, 2019 0.3500 0.3700 0.3500 0.3585 30,224 -0.02(-4.40%)
Dec 04, 2019 0.3655 0.3900 0.3595 0.3750 236,350 +0.01(+2.74%)
Dec 03, 2019 0.3478 0.3700 0.3478 0.3650 99,925 +0.01(+2.82%)
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.