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 (%)
Mar 30, 2012 1.100 1.240 1.100 1.240 23,500 +0.10(+8.77%)
Mar 29, 2012 1.120 1.140 1.090 1.140 5,200 +0.02(+1.79%)
Mar 28, 2012 1.190 1.190 1.090 1.120 17,800 -0.08(-6.67%)
Mar 27, 2012 1.210 1.230 1.090 1.200 15,379 -0.04(-3.23%)
Mar 26, 2012 1.070 1.290 1.070 1.240 23,000 -0.05(-3.88%)
Mar 23, 2012 1.250 1.290 1.200 1.290 24,150 +0.04(+3.20%)
Mar 22, 2012 1.240 1.250 1.160 1.250 17,874 +0.01(+0.81%)
Mar 21, 2012 1.200 1.350 1.150 1.240 192,290 +0.09(+7.83%)
Mar 20, 2012 1.050 1.150 1.050 1.150 60,849 +0.09(+8.49%)
Mar 19, 2012 1.070 1.100 1.050 1.060 68,000 +0.03(+2.91%)
Mar 16, 2012 0.9200 1.080 0.9000 1.030 186,825 +0.10(+10.75%)
Mar 15, 2012 0.9400 0.9400 0.9300 0.9300 8,800 -0.06(-6.06%)
Mar 14, 2012 0.9500 0.9900 0.9500 0.9900 5,400 +0.00(+0.00%)
Mar 13, 2012 0.9000 0.9900 0.9000 0.9900 12,950 +0.04(+4.21%)
Mar 12, 2012 0.9500 0.9500 0.9500 0.9500 2,500 -0.04(-4.04%)
Mar 09, 2012 0.9800 0.9900 0.9800 0.9900 1,000 +0.01(+1.02%)
Mar 08, 2012 0.8200 0.9800 0.8200 0.9800 11,800 +0.04(+4.26%)
Mar 07, 2012 0.9200 0.9400 0.8700 0.9400 7,050 +0.01(+1.08%)
Mar 06, 2012 0.9300 0.9300 0.9300 0.9300 2,000 -0.04(-4.12%)
Mar 02, 2012 0.9700 0.9700 0.9700 0 +0.05(+5.43%)
Mar 01, 2012 0.9300 0.9300 0.8500 0.9200 2,200 -0.02(-2.13%)
Feb 29, 2012 0.9400 0.9400 0.9400 0.9400 3,700 +0.00(+0.00%)
Feb 27, 2012 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 24, 2012 0.9000 0.9000 0.9000 0.9000 2,000 -0.05(-5.26%)
Feb 23, 2012 0.9000 0.9500 0.9000 0.9500 1,183 +0.00(+0.00%)
Feb 21, 2012 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 17, 2012 0.9500 0.9500 0.9500 0.9500 100 +0.00(+0.00%)
Feb 16, 2012 0.7300 0.9500 0.7300 0.9500 10,400 +0.02(+2.15%)
Feb 14, 2012 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Feb 13, 2012 0.8000 0.9900 0.8000 0.9500 11,200 -0.04(-4.04%)
Feb 10, 2012 1.000 1.000 0.8000 0.9900 18,883 -0.01(-1.00%)
Feb 09, 2012 0.9000 1.000 0.9000 1.000 6,100 +0.00(+0.00%)
Feb 08, 2012 1.010 1.010 1.000 1.000 3,650 +0.00(+0.00%)
Feb 06, 2012 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 03, 2012 0.9800 1.000 0.9800 1.000 10,000 +0.08(+8.70%)
Feb 02, 2012 0.8500 0.9200 0.8500 0.9200 8,600 +0.07(+8.24%)
Feb 01, 2012 0.8800 1.000 0.8500 0.8500 19,824 -0.10(-10.53%)
Jan 31, 2012 0.7600 0.9500 0.7500 0.9500 57,680 +0.20(+26.67%)
Jan 30, 2012 0.9000 0.9000 0.7500 0.7500 9,620 -0.06(-7.41%)
Jan 27, 2012 0.7500 0.8100 0.7500 0.8100 19,377 +0.06(+8.00%)
Jan 25, 2012 0.7500 0.7500 0.7500 0 -0.07(-8.54%)
Jan 20, 2012 0.8200 0.8200 0.8200 0 +0.16(+24.24%)
Jan 19, 2012 0.6500 0.6600 0.6500 0.6600 3,070 -0.04(-5.71%)
Jan 18, 2012 0.7000 0.7200 0.7000 0.7000 20,600 +0.03(+4.48%)
Jan 17, 2012 0.7200 0.7200 0.6700 0.6700 10,200 -0.08(-10.67%)
Jan 13, 2012 0.7400 0.7500 0.7200 0.7500 8,250 +0.01(+1.35%)
Jan 12, 2012 0.6800 0.7400 0.6800 0.7400 16,100 -0.01(-1.33%)
Jan 11, 2012 0.7500 0.7500 0.7500 0.7500 1,627 +0.00(+0.00%)
Jan 10, 2012 0.7500 0.7500 0.7500 0.7500 2,000 -0.04(-5.06%)
Jan 09, 2012 0.7000 0.8000 0.7000 0.7900 31,600 +0.09(+12.86%)
Jan 06, 2012 0.7400 0.7400 0.7000 0.7000 21,880 +0.01(+1.45%)
Jan 05, 2012 0.7400 0.7400 0.6800 0.6900 4,800 -0.05(-6.76%)
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.