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 (%)
Apr 30, 2012 1.050 1.050 1.040 1.040 1,500 +0.00(+0.00%)
Apr 27, 2012 1.080 1.089 1.040 1.040 14,250 -0.04(-3.70%)
Apr 26, 2012 1.050 1.089 1.050 1.080 2,200 -0.01(-0.92%)
Apr 24, 2012 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 23, 2012 1.060 1.140 1.050 1.090 33,810 +0.01(+0.93%)
Apr 20, 2012 1.050 1.080 1.050 1.080 4,100 +0.03(+2.86%)
Apr 19, 2012 1.050 1.100 1.050 1.050 12,000 -0.01(-0.94%)
Apr 18, 2012 1.120 1.150 1.040 1.060 102,000 -0.12(-10.17%)
Apr 16, 2012 1.180 1.180 1.180 0 +0.03(+2.61%)
Apr 13, 2012 1.110 1.180 1.110 1.150 11,100 -0.02(-1.71%)
Apr 12, 2012 1.120 1.180 1.120 1.170 9,800 -0.03(-2.50%)
Apr 11, 2012 1.120 1.200 1.110 1.200 5,500 +0.09(+8.11%)
Apr 10, 2012 1.280 1.290 1.100 1.110 50,900 -0.19(-14.62%)
Apr 09, 2012 1.150 1.300 1.130 1.300 5,751 +0.00(+0.00%)
Apr 05, 2012 1.250 1.300 1.250 1.300 15,450 +0.05(+4.00%)
Apr 04, 2012 1.180 1.250 1.180 1.250 19,900 +0.00(+0.00%)
Apr 03, 2012 1.130 1.250 1.130 1.250 3,200 +0.00(+0.00%)
Apr 02, 2012 1.240 1.250 1.150 1.250 33,088 +0.01(+0.81%)
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%)
Jan 04, 2012 0.7400 0.7400 0.7400 0.7400 300 -0.06(-7.50%)
Dec 30, 2011 0.8000 0.8000 0.7500 0.8000 54,381 +0.02(+2.56%)
Dec 29, 2011 0.7500 0.7800 0.7100 0.7800 10,800 +0.08(+11.43%)
Dec 28, 2011 0.7000 0.7000 0.7000 0.7000 24,000 -0.10(-12.50%)
Dec 27, 2011 0.7300 0.8000 0.7000 0.8000 12,000 +0.20(+33.33%)
Dec 23, 2011 0.6000 0.6000 0.5600 0.6000 23,710 +0.05(+9.09%)
Dec 21, 2011 0.5600 0.6500 0.5500 0.5500 25,500 +0.00(+0.00%)
Dec 20, 2011 0.5600 0.8000 0.5500 0.5500 2,450 -0.10(-15.38%)
Dec 19, 2011 0.6500 0.6500 0.6500 0.6500 800 +0.00(+0.00%)
Dec 16, 2011 0.5600 0.6500 0.5600 0.6500 1,100 +0.10(+18.18%)
Dec 15, 2011 0.6000 0.6000 0.5500 0.5500 6,895 -0.05(-8.33%)
Dec 14, 2011 0.5400 0.6000 0.5400 0.6000 10,000 +0.00(+0.00%)
Dec 07, 2011 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 06, 2011 0.6000 0.6000 0.6000 0.6000 464 +0.05(+9.09%)
Dec 05, 2011 0.5500 0.5500 0.5500 0.5500 5,800 -0.05(-8.33%)
Dec 02, 2011 0.5500 0.6000 0.5500 0.6000 235 +0.00(+0.00%)
Dec 01, 2011 0.6000 0.6000 0.6000 0.6000 3,300 +0.00(+0.00%)
Nov 30, 2011 0.6200 0.6500 0.5500 0.6000 33,150 +0.00(+0.00%)
Nov 29, 2011 0.5300 0.6000 0.5300 0.6000 19,700 +0.02(+3.45%)
Nov 28, 2011 0.5800 0.5800 0.5800 0.5800 1,723 +0.03(+5.45%)
Nov 23, 2011 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 22, 2011 0.5900 0.5900 0.5500 0.5500 17,500 -0.04(-6.78%)
Nov 21, 2011 0.5100 0.5900 0.5100 0.5900 7,920 +0.04(+7.27%)
Nov 18, 2011 0.6000 0.6000 0.5500 0.5500 12,500 -0.05(-8.33%)
Nov 17, 2011 0.6000 0.6000 0.6000 0.6000 20,000 +0.05(+9.09%)
Nov 16, 2011 0.6000 0.6000 0.5200 0.5500 37,665 -0.05(-8.33%)
Nov 15, 2011 0.6000 0.6000 0.6000 0.6000 16,000 +0.09(+17.65%)
Nov 14, 2011 0.5900 0.5900 0.5100 0.5100 4,600 -0.08(-13.56%)
Nov 07, 2011 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Nov 04, 2011 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Nov 03, 2011 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Nov 02, 2011 0.6000 0.6000 0.6000 0.6000 10,000 +0.00(+0.00%)
Nov 01, 2011 0.5500 0.6000 0.5500 0.6000 24,975 +0.08(+15.38%)
Oct 31, 2011 0.5300 0.5500 0.5200 0.5200 25,000 -0.08(-13.33%)
Oct 27, 2011 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Oct 26, 2011 0.5500 0.5500 0.5500 0.5500 2,500 +0.00(+0.00%)
Oct 25, 2011 0.5500 0.5500 0.5500 0.5500 200 +0.00(+0.00%)
Oct 24, 2011 0.5500 0.5500 0.5200 0.5500 4,200 +0.04(+7.84%)
Oct 19, 2011 0.5100 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Oct 18, 2011 0.5100 0.5100 0.5000 0.5000 15,000 -0.10(-16.67%)
Oct 14, 2011 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Oct 12, 2011 0.5800 0.5800 0.5800 0 +0.06(+11.54%)
Oct 11, 2011 0.5900 0.5900 0.5200 0.5200 6,215 -0.08(-13.33%)
Oct 10, 2011 0.5800 0.6000 0.5800 0.6000 1,121 +0.01(+1.69%)
Oct 06, 2011 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Oct 03, 2011 0.6500 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Sep 30, 2011 0.7000 0.7000 0.5600 0.6900 13,880 -0.01(-1.43%)
Sep 29, 2011 0.6300 0.7000 0.6000 0.7000 5,300 +0.01(+1.45%)
Sep 26, 2011 0.6900 0.6900 0.6900 0 -0.10(-12.66%)
Sep 23, 2011 0.6900 0.8000 0.6900 0.7900 33,700 +0.10(+14.49%)
Sep 22, 2011 0.7000 0.7500 0.6900 0.6900 68,200 -0.10(-12.66%)
Sep 21, 2011 0.7900 0.7900 0.7900 0.7900 5,500 -0.01(-1.25%)
Sep 19, 2011 0.8000 0.8000 0.8000 0 +0.10(+14.29%)
Sep 15, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 12, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.08(+12.90%)
Sep 09, 2011 0.6200 0.6200 0.6200 0.6200 800 -0.08(-11.43%)
Sep 07, 2011 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 06, 2011 0.7000 0.7000 0.7000 0.7000 250 +0.00(+0.00%)
Sep 01, 2011 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 31, 2011 0.5600 0.7000 0.5600 0.7000 1,200 +0.00(+0.00%)
Aug 30, 2011 0.7000 0.7000 0.7000 0.7000 400 +0.08(+12.90%)
Aug 29, 2011 0.6500 0.6500 0.6200 0.6200 11,600 -0.18(-22.50%)
Aug 26, 2011 0.6200 0.8000 0.6200 0.8000 23,500 +0.18(+29.03%)
Aug 25, 2011 0.6200 0.6200 0.6000 0.6200 11,700 +0.02(+3.33%)
Aug 24, 2011 0.6000 0.7000 0.6000 0.6000 12,945 +0.04(+7.14%)
Aug 22, 2011 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Aug 19, 2011 0.6500 0.6500 0.6500 0.6500 2,100 -0.05(-7.14%)
Aug 18, 2011 0.7000 0.7000 0.7000 0.7000 5,400 +0.00(+0.00%)
Aug 17, 2011 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Aug 16, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.12(+20.69%)
Aug 15, 2011 0.7000 0.7000 0.5800 0.5800 3,365 -0.12(-17.14%)
Aug 12, 2011 0.7000 0.7000 0.6900 0.7000 5,250 +0.00(+0.00%)
Aug 11, 2011 0.7000 0.7000 0.7000 0.7000 1,500 +0.14(+25.00%)
Aug 10, 2011 0.7000 0.7000 0.5600 0.5600 2,300 -0.14(-20.00%)
Aug 09, 2011 0.7500 0.8000 0.5600 0.7000 44,945 -0.10(-12.50%)
Aug 08, 2011 0.8000 0.8000 0.8000 0.8000 3,500 -0.12(-13.04%)
Aug 05, 2011 0.9200 0.9200 0.9200 0.9200 1,000 -0.08(-8.00%)
Aug 04, 2011 1.000 1.020 0.8500 1.000 2,488 -0.07(-6.54%)
Aug 02, 2011 1.070 1.070 1.070 0 +0.02(+1.90%)
Jul 29, 2011 1.050 1.050 1.050 0 +0.10(+10.53%)
Jul 28, 2011 0.9500 0.9500 0.9000 0.9500 7,972 +0.04(+4.40%)
Jul 27, 2011 0.9100 0.9300 0.9100 0.9100 3,850 +0.00(+0.00%)
Jul 26, 2011 0.9100 0.9100 0.9100 0.9100 200 -0.11(-10.78%)
Jul 25, 2011 0.9900 1.020 0.9500 1.020 8,600 +0.02(+2.00%)
Jul 22, 2011 0.9600 1.000 0.9600 1.000 2,000 +0.00(+0.00%)
Jul 21, 2011 1.030 1.030 0.9500 1.000 32,200 -0.05(-4.76%)
Jul 20, 2011 1.030 1.050 1.020 1.050 1,400 -0.03(-2.78%)
Jul 19, 2011 1.080 1.080 1.080 1.080 3,100 -0.04(-3.57%)
Jul 15, 2011 1.120 1.120 1.120 0 +0.02(+1.82%)
Jul 14, 2011 1.100 1.150 1.100 1.100 8,600 -0.10(-8.33%)
Jul 13, 2011 1.200 1.200 1.100 1.200 2,100 -0.02(-1.64%)
Jul 11, 2011 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 08, 2011 1.220 1.250 1.220 1.250 15,590 +0.00(+0.00%)
Jul 07, 2011 1.090 1.250 1.090 1.250 20,262 +0.13(+11.61%)
Jul 06, 2011 1.120 1.120 1.120 1.120 3,500 +0.00(+0.00%)
Jul 05, 2011 1.020 1.120 1.020 1.120 700 -0.01(-0.88%)
Jul 01, 2011 1.200 1.200 1.130 1.130 8,300 -0.12(-9.60%)
Jun 30, 2011 1.100 1.270 1.020 1.250 30,340 +0.15(+13.64%)
Jun 29, 2011 1.100 1.100 1.100 1.100 1,677 +0.00(+0.00%)
Jun 28, 2011 1.100 1.100 0.9100 1.100 8,600 +0.00(+0.00%)
Jun 27, 2011 1.100 1.100 1.100 1.100 8,160 -0.08(-6.78%)
Jun 24, 2011 1.030 1.230 1.030 1.180 1,900 -0.05(-4.07%)
Jun 23, 2011 1.110 1.250 0.9100 1.230 2,465 +0.14(+12.84%)
Jun 22, 2011 1.080 1.090 1.080 1.090 2,300 +0.00(+0.00%)
Jun 21, 2011 0.9700 1.090 0.9500 1.090 17,900 +0.08(+7.92%)
Jun 20, 2011 1.050 1.050 1.000 1.010 12,600 -0.24(-19.20%)
Jun 16, 2011 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 15, 2011 1.200 1.200 1.070 1.200 2,358 -0.08(-6.25%)
Jun 14, 2011 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jun 13, 2011 1.210 1.260 1.200 1.260 6,593 +0.05(+4.13%)
Jun 10, 2011 1.280 1.290 1.210 1.210 5,916 -0.07(-5.47%)
Jun 09, 2011 1.260 1.280 1.260 1.280 700 +0.03(+2.40%)
Jun 08, 2011 1.290 1.290 1.250 1.250 2,600 +0.04(+3.31%)
Jun 07, 2011 1.250 1.250 1.210 1.210 2,833 -0.13(-9.70%)
Jun 03, 2011 1.340 1.340 1.340 0 -0.01(-0.74%)
May 24, 2011 1.360 1.380 1.350 1.350 13,428 +0.00(+0.00%)
May 23, 2011 1.350 1.400 1.350 1.350 68,582 +0.00(+0.00%)
May 20, 2011 1.320 1.350 1.320 1.350 2,000 -0.05(-3.57%)
May 19, 2011 1.300 1.400 1.280 1.400 1,300 +0.00(+0.00%)
May 18, 2011 1.270 1.400 1.100 1.400 10,951 +0.12(+9.37%)
May 16, 2011 1.280 1.280 1.280 0 -0.02(-1.54%)
May 13, 2011 1.300 1.300 1.300 1.300 9,975 +0.10(+8.33%)
May 12, 2011 1.200 1.200 1.200 1.200 3,000 +0.05(+4.35%)
May 11, 2011 1.150 1.300 1.150 1.150 5,300 +0.00(+0.00%)
May 10, 2011 1.250 1.300 0.9500 1.150 19,300 -0.10(-8.00%)
May 09, 2011 1.250 1.250 1.250 1.250 500 +0.01(+0.81%)
May 06, 2011 1.200 1.250 1.020 1.240 9,700 -0.11(-8.15%)
May 05, 2011 1.350 1.350 1.350 1.350 3,000 -0.01(-0.74%)
May 04, 2011 1.360 1.360 1.360 1.360 2,500 -0.04(-2.86%)
May 03, 2011 1.400 1.400 1.400 1.400 1,450 +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.