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 31, 2020 0.1600 0.1600 0.1450 0.1600 33,556 +0.02(+10.34%)
Mar 30, 2020 0.1440 0.1600 0.1400 0.1450 32,998 +0.00(+0.00%)
Mar 27, 2020 0.1400 0.1550 0.1200 0.1450 158,800 +0.00(+3.57%)
Mar 26, 2020 0.1800 0.1800 0.1400 0.1400 100,267 -0.02(-12.50%)
Mar 25, 2020 0.1550 0.1600 0.1400 0.1600 49,600 -0.02(-8.83%)
Mar 24, 2020 0.1400 0.2000 0.1400 0.1755 163,315 +0.06(+46.25%)
Mar 23, 2020 0.1600 0.1655 0.1020 0.1200 589,142 -0.03(-20.53%)
Mar 20, 2020 0.1700 0.1900 0.1500 0.1510 50,700 -0.01(-5.63%)
Mar 19, 2020 0.1700 0.2000 0.1500 0.1600 32,355 +0.01(+6.60%)
Mar 18, 2020 0.1800 0.1899 0.1481 0.1501 154,898 -0.05(-24.95%)
Mar 17, 2020 0.1900 0.2000 0.1600 0.2000 72,860 +0.02(+11.11%)
Mar 16, 2020 0.2100 0.2100 0.1700 0.1800 4,738 -0.02(-10.00%)
Mar 13, 2020 0.1650 0.2100 0.1650 0.2000 80,700 +0.03(+17.65%)
Mar 12, 2020 0.1900 0.1950 0.1700 0.1700 369,961 -0.03(-15.00%)
Mar 11, 2020 0.1900 0.2000 0.1700 0.2000 67,700 +0.03(+17.65%)
Mar 10, 2020 0.1700 0.1800 0.1600 0.1700 106,578 +0.02(+13.33%)
Mar 09, 2020 0.1600 0.1850 0.1500 0.1500 76,193 -0.02(-14.29%)
Mar 06, 2020 0.1700 0.1800 0.1510 0.1750 397,800 +0.01(+9.37%)
Mar 05, 2020 0.2100 0.2100 0.1500 0.1600 496,351 -0.07(-28.89%)
Mar 04, 2020 0.2150 0.2400 0.1850 0.2250 543,827 +0.02(+9.22%)
Mar 03, 2020 0.2300 0.2483 0.1700 0.2060 514,394 -0.03(-12.34%)
Mar 02, 2020 0.2401 0.2600 0.2350 0.2350 294,432 -0.03(-9.62%)
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%)
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.