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 (%)
Apr 30, 2020 0.1680 0.1690 0.1570 0.1600 58,235 -0.01(-4.19%)
Apr 29, 2020 0.1560 0.1800 0.1560 0.1670 67,725 -0.02(-9.53%)
Apr 28, 2020 0.1850 0.1925 0.1600 0.1846 33,841 +0.02(+15.37%)
Apr 27, 2020 0.1750 0.1900 0.1400 0.1600 169,370 -0.01(-3.03%)
Apr 24, 2020 0.1600 0.1750 0.1500 0.1650 53,400 +0.01(+4.76%)
Apr 23, 2020 0.1500 0.2100 0.1400 0.1575 389,939 +0.02(+12.50%)
Apr 22, 2020 0.1435 0.1500 0.1400 0.1400 477,730 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1500 0.1300 0.1400 154,060 -0.00(-3.45%)
Apr 20, 2020 0.1660 0.1700 0.1420 0.1450 248,648 -0.02(-9.38%)
Apr 17, 2020 0.1775 0.1800 0.1600 0.1600 215,900 -0.01(-5.88%)
Apr 16, 2020 0.2000 0.2220 0.1600 0.1700 568,795 -0.02(-10.53%)
Apr 15, 2020 0.1749 0.2014 0.1520 0.1900 244,106 +0.02(+9.57%)
Apr 14, 2020 0.1739 0.1740 0.1500 0.1734 379,166 +0.01(+8.37%)
Apr 13, 2020 0.1600 0.1744 0.1500 0.1600 41,735 +0.01(+6.67%)
Apr 09, 2020 0.1343 0.1551 0.1343 0.1500 43,000 +0.02(+15.38%)
Apr 08, 2020 0.1300 0.1400 0.1300 0.1300 130,411 -0.01(-7.08%)
Apr 07, 2020 0.1500 0.1500 0.1360 0.1399 83,179 -0.00(-3.18%)
Apr 06, 2020 0.1512 0.1600 0.1380 0.1445 71,200 -0.01(-5.80%)
Apr 03, 2020 0.1470 0.1534 0.1340 0.1534 13,800 +0.00(+2.27%)
Apr 02, 2020 0.1665 0.1800 0.1300 0.1500 109,521 -0.01(-6.25%)
Apr 01, 2020 0.1650 0.1750 0.1330 0.1600 89,615 +0.00(+0.00%)
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%)
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%)
Dec 02, 2019 0.3600 0.3680 0.3500 0.3550 164,178 -0.01(-3.38%)
Nov 29, 2019 0.3600 0.3700 0.3600 0.3674 35,100 +0.00(+0.66%)
Nov 27, 2019 0.3601 0.3700 0.3500 0.3650 160,200 -0.01(-1.35%)
Nov 26, 2019 0.3625 0.3760 0.3550 0.3700 105,399 -0.01(-2.63%)
Nov 25, 2019 0.3900 0.3900 0.3550 0.3800 74,284 -0.01(-2.56%)
Nov 22, 2019 0.3801 0.4000 0.3801 0.3900 5,900 +0.00(+0.00%)
Nov 21, 2019 0.3800 0.4100 0.3800 0.3900 61,715 +0.01(+2.63%)
Nov 20, 2019 0.3700 0.4000 0.3700 0.3800 25,433 -0.01(-2.81%)
Nov 19, 2019 0.3925 0.4150 0.3700 0.3910 64,638 -0.02(-4.94%)
Nov 18, 2019 0.4200 0.4200 0.4000 0.4113 74,850 -0.01(-2.07%)
Nov 15, 2019 0.4170 0.4200 0.3700 0.4200 139,900 +0.00(+0.00%)
Nov 14, 2019 0.3928 0.4200 0.3928 0.4200 211,167 +0.02(+5.00%)
Nov 13, 2019 0.3900 0.4050 0.3800 0.4000 259,300 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4100 0.4200 113,828 +0.00(+0.00%)
Nov 11, 2019 0.4200 0.4200 0.4050 0.4200 22,509 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.4800 0.4200 0.4200 51,200 -0.03(-6.67%)
Nov 07, 2019 0.4400 0.4500 0.4200 0.4500 6,984 +0.00(+0.00%)
Nov 06, 2019 0.4450 0.4500 0.4100 0.4500 31,683 +0.02(+4.65%)
Nov 05, 2019 0.4000 0.4799 0.4000 0.4300 75,216 +0.03(+7.50%)
Nov 04, 2019 0.4000 0.4300 0.4000 0.4000 50,227 +0.00(+0.00%)
Nov 01, 2019 0.4000 0.4075 0.4000 0.4000 61,500 +0.00(+0.00%)
Oct 31, 2019 0.4000 0.4550 0.4000 0.4000 69,851 +0.00(+0.00%)
Oct 30, 2019 0.3850 0.4350 0.3850 0.4000 270,100 +0.01(+2.56%)
Oct 29, 2019 0.3900 0.4005 0.3700 0.3900 284,578 +0.01(+1.30%)
Oct 28, 2019 0.4400 0.4400 0.3745 0.3850 490,055 -0.07(-14.44%)
Oct 25, 2019 0.4060 0.4700 0.4000 0.4500 125,500 +0.05(+12.50%)
Oct 24, 2019 0.4000 0.4100 0.4000 0.4000 16,000 +0.00(+0.00%)
Oct 23, 2019 0.3950 0.4400 0.3950 0.4000 97,140 -0.01(-2.44%)
Oct 22, 2019 0.4050 0.4460 0.4050 0.4100 15,378 -0.04(-8.89%)
Oct 21, 2019 0.4599 0.4700 0.4325 0.4500 136,925 -0.00(-0.02%)
Oct 18, 2019 0.4050 0.4501 0.4050 0.4501 15,100 +0.01(+2.30%)
Oct 17, 2019 0.4300 0.4599 0.4300 0.4400 127,257 -0.02(-4.33%)
Oct 16, 2019 0.4500 0.4799 0.4300 0.4599 44,500 -0.02(-4.19%)
Oct 15, 2019 0.4650 0.4800 0.4500 0.4800 29,751 +0.00(+0.00%)
Oct 14, 2019 0.4800 0.5000 0.4540 0.4800 29,340 +0.01(+2.13%)
Oct 11, 2019 0.4300 0.4700 0.4300 0.4700 99,600 +0.04(+9.30%)
Oct 10, 2019 0.3900 0.4400 0.3900 0.4300 84,036 +0.04(+10.26%)
Oct 09, 2019 0.4300 0.4400 0.3701 0.3900 219,216 -0.03(-7.80%)
Oct 08, 2019 0.4400 0.4400 0.4230 0.4230 26,230 -0.02(-3.86%)
Oct 07, 2019 0.4925 0.4950 0.4310 0.4400 105,149 -0.04(-8.33%)
Oct 04, 2019 0.4925 0.4925 0.4800 0.4800 20,200 +0.03(+6.43%)
Oct 03, 2019 0.4310 0.4510 0.4310 0.4510 1,102 -0.01(-1.96%)
Oct 02, 2019 0.4700 0.4845 0.4600 0.4600 36,300 -0.02(-4.17%)
Oct 01, 2019 0.4780 0.4900 0.4750 0.4800 73,538 +0.01(+1.69%)
Sep 30, 2019 0.4838 0.4875 0.4720 0.4720 37,000 -0.04(-7.45%)
Sep 27, 2019 0.4800 0.5400 0.4800 0.5100 51,100 +0.03(+6.25%)
Sep 26, 2019 0.5000 0.5225 0.4800 0.4800 210,069 -0.02(-4.00%)
Sep 25, 2019 0.4910 0.5100 0.4700 0.5000 101,512 -0.03(-5.66%)
Sep 24, 2019 0.5400 0.5450 0.5300 0.5300 111,906 -0.01(-1.85%)
Sep 23, 2019 0.4950 0.5400 0.4850 0.5400 418,578 +0.06(+12.50%)
Sep 20, 2019 0.4950 0.5240 0.4400 0.4800 77,700 -0.02(-4.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0 -0.01(-2.87%)
Sep 17, 2019 0.4800 0.5148 0.3820 0.5148 244,844 +0.03(+7.25%)
Sep 16, 2019 0.4600 0.4900 0.4600 0.4800 20,535 -0.02(-4.00%)
Sep 13, 2019 0.5200 0.5249 0.4825 0.5000 51,700 -0.02(-3.85%)
Sep 12, 2019 0.4955 0.5200 0.4860 0.5200 40,414 +0.02(+4.00%)
Sep 11, 2019 0.4850 0.5000 0.4700 0.5000 104,623 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5100 0.4800 0.5000 34,782 -0.01(-1.96%)
Sep 09, 2019 0.5260 0.5260 0.5100 0.5100 14,649 -0.02(-3.56%)
Sep 06, 2019 0.5000 0.5288 0.5000 0.5288 39,600 +0.03(+5.76%)
Sep 05, 2019 0.4900 0.5390 0.4900 0.5000 63,732 +0.01(+2.04%)
Sep 04, 2019 0.4900 0.5400 0.4700 0.4900 680,067 -0.03(-5.77%)
Sep 03, 2019 0.5700 0.5700 0.5160 0.5200 132,373 -0.05(-8.77%)
Aug 30, 2019 0.5250 0.5870 0.5250 0.5700 71,300 +0.01(+1.60%)
Aug 29, 2019 0.5200 0.5800 0.5100 0.5610 118,307 +0.04(+7.88%)
Aug 28, 2019 0.5099 0.5400 0.5099 0.5200 186,108 +0.02(+4.00%)
Aug 27, 2019 0.5450 0.5450 0.4900 0.5000 190,840 -0.02(-2.91%)
Aug 26, 2019 0.5200 0.5699 0.5100 0.5150 353,023 -0.01(-0.96%)
Aug 23, 2019 0.5550 0.5600 0.5200 0.5200 212,700 -0.04(-6.31%)
Aug 22, 2019 0.5700 0.6025 0.5310 0.5550 115,100 -0.01(-2.63%)
Aug 21, 2019 0.6000 0.6299 0.5680 0.5700 148,175 -0.06(-9.81%)
Aug 20, 2019 0.5200 0.6320 0.4800 0.6320 333,993 +0.07(+12.86%)
Aug 19, 2019 0.6300 0.6500 0.5100 0.5600 206,400 -0.07(-11.11%)
Aug 16, 2019 0.6300 0.6310 0.5900 0.6300 166,700 +0.00(+0.00%)
Aug 15, 2019 0.5500 0.6600 0.5000 0.6300 589,539 +0.00(+0.00%)
Aug 14, 2019 0.7450 0.7450 0.6300 0.6300 115,981 -0.09(-12.50%)
Aug 13, 2019 0.7100 0.7200 0.7100 0.7200 22,275 +0.00(+0.00%)
Aug 12, 2019 0.7156 0.7455 0.7000 0.7200 86,139 +0.00(+0.63%)
Aug 09, 2019 0.6800 0.7155 0.6800 0.7155 75,500 +0.02(+2.21%)
Aug 08, 2019 0.7199 0.7409 0.6900 0.7000 64,902 -0.02(-2.78%)
Aug 07, 2019 0.7500 0.7500 0.7000 0.7200 63,056 -0.05(-6.49%)
Aug 06, 2019 0.7700 0.7900 0.7510 0.7700 37,183 +0.00(+0.00%)
Aug 05, 2019 0.7510 0.8099 0.7510 0.7700 7,270 -0.03(-3.75%)
Aug 02, 2019 0.8500 0.8500 0.7500 0.8000 66,500 -0.05(-5.88%)
Aug 01, 2019 0.7910 0.8700 0.7910 0.8500 69,911 +0.03(+3.66%)
Jul 31, 2019 0.8455 0.9000 0.8200 0.8200 29,029 -0.06(-6.29%)
Jul 30, 2019 0.8350 0.8750 0.8000 0.8750 53,427 +0.06(+8.02%)
Jul 29, 2019 0.7910 0.8500 0.7910 0.8100 21,898 +0.02(+2.40%)
Jul 26, 2019 0.8450 0.8450 0.7910 0.7910 22,300 -0.05(-6.39%)
Jul 25, 2019 0.8325 0.8500 0.7950 0.8450 24,576 +0.04(+5.62%)
Jul 24, 2019 0.8400 0.8400 0.7855 0.8000 32,957 -0.05(-5.88%)
Jul 23, 2019 0.8200 0.8700 0.8100 0.8500 48,321 +0.03(+3.66%)
Jul 22, 2019 0.8200 0.8200 0.8200 0.8200 6,668 +0.00(+0.00%)
Jul 19, 2019 0.8000 0.8432 0.7800 0.8200 36,800 +0.02(+2.50%)
Jul 18, 2019 0.8280 0.8504 0.8000 0.8000 71,085 -0.04(-4.76%)
Jul 17, 2019 0.8700 0.9000 0.8280 0.8400 46,320 -0.02(-2.33%)
Jul 16, 2019 0.8450 0.8690 0.8200 0.8600 106,018 +0.02(+2.38%)
Jul 15, 2019 0.8925 0.9000 0.8300 0.8400 36,930 -0.04(-4.55%)
Jul 12, 2019 0.8800 0.8950 0.8500 0.8800 77,000 -0.01(-1.12%)
Jul 11, 2019 0.8830 0.9090 0.8810 0.8900 21,646 -0.02(-2.09%)
Jul 10, 2019 0.8900 0.9270 0.8800 0.9090 182,707 +0.01(+1.00%)
Jul 09, 2019 0.9143 0.9200 0.9000 0.9000 32,078 -0.03(-3.23%)
Jul 08, 2019 0.8900 0.9506 0.8600 0.9300 100,870 +0.02(+2.09%)
Jul 05, 2019 0.9380 0.9400 0.9000 0.9110 58,300 -0.02(-2.04%)
Jul 03, 2019 0.9300 0.9300 0.9000 0.9300 17,800 +0.00(+0.00%)
Jul 02, 2019 0.9300 0.9390 0.9000 0.9300 32,015 -0.02(-2.11%)
Jul 01, 2019 0.9440 0.9500 0.9300 0.9500 51,050 +0.02(+2.15%)
Jun 28, 2019 0.9300 0.9500 0.9300 0.9300 104,800 +0.00(+0.00%)
Jun 27, 2019 0.9120 0.9403 0.9100 0.9300 111,274 +0.02(+2.20%)
Jun 26, 2019 0.9440 0.9500 0.8810 0.9100 65,695 -0.02(-2.15%)
Jun 25, 2019 0.9680 0.9680 0.9293 0.9300 42,497 -0.04(-3.73%)
Jun 24, 2019 0.9700 0.9800 0.9220 0.9660 68,900 +0.01(+0.63%)
Jun 21, 2019 0.9500 0.9700 0.9450 0.9600 18,500 +0.01(+1.05%)
Jun 20, 2019 0.9650 0.9700 0.9500 0.9500 33,000 -0.01(-0.73%)
Jun 19, 2019 0.9600 0.9600 0.9500 0.9570 61,062 +0.01(+0.74%)
Jun 18, 2019 0.9400 0.9600 0.9400 0.9500 173,241 +0.01(+1.06%)
Jun 17, 2019 0.9700 0.9700 0.9010 0.9400 49,115 -0.01(-1.05%)
Jun 14, 2019 0.9650 0.9800 0.9210 0.9500 120,400 -0.03(-3.06%)
Jun 13, 2019 0.9800 0.9800 0.9550 0.9800 114,513 -0.00(-0.41%)
Jun 12, 2019 0.9355 0.9840 0.9000 0.9840 81,740 -0.01(-0.71%)
Jun 11, 2019 1.030 1.080 0.8800 0.9910 64,500 -0.02(-1.88%)
Jun 10, 2019 1.000 1.060 1.000 1.010 13,980 +0.01(+1.00%)
Jun 07, 2019 1.000 1.040 0.9950 1.000 18,100 +0.00(+0.00%)
Jun 06, 2019 1.065 1.100 0.9320 1.000 137,449 -0.09(-8.42%)
Jun 05, 2019 1.130 1.130 1.060 1.092 38,020 +0.01(+1.11%)
Jun 04, 2019 1.080 1.120 1.080 1.080 41,161 -0.02(-1.82%)
Jun 03, 2019 1.090 1.140 1.070 1.100 45,723 +0.04(+3.77%)
May 31, 2019 1.085 1.120 1.060 1.060 29,300 -0.02(-1.85%)
May 30, 2019 1.060 1.100 1.050 1.080 16,246 +0.04(+3.85%)
May 29, 2019 1.077 1.080 1.040 1.040 29,879 -0.03(-2.80%)
May 28, 2019 1.075 1.100 1.040 1.070 151,044 -0.03(-2.73%)
May 24, 2019 1.110 1.150 1.090 1.100 94,700 +0.00(+0.00%)
May 23, 2019 1.102 1.128 1.090 1.100 43,870 +0.00(+0.00%)
May 22, 2019 1.080 1.120 1.070 1.100 64,488 +0.00(+0.00%)
May 21, 2019 1.110 1.120 1.070 1.100 76,546 -0.01(-0.90%)
May 20, 2019 1.210 1.210 1.060 1.110 79,347 -0.06(-5.13%)
May 17, 2019 1.150 1.170 1.129 1.170 41,300 +0.02(+1.74%)
May 16, 2019 1.150 1.190 1.100 1.150 134,750 -0.07(-5.74%)
May 15, 2019 1.160 1.220 1.140 1.220 72,646 +0.05(+4.27%)
May 14, 2019 1.180 1.180 1.140 1.170 101,133 -0.02(-1.27%)
May 13, 2019 1.320 1.320 1.130 1.185 155,422 -0.01(-1.25%)
May 10, 2019 1.240 1.250 1.140 1.200 158,300 -0.05(-4.00%)
May 09, 2019 1.250 1.300 1.220 1.250 86,400 -0.05(-3.85%)
May 08, 2019 1.290 1.350 1.270 1.300 56,972 -0.05(-3.70%)
May 07, 2019 1.330 1.350 1.300 1.350 95,557 +0.00(+0.00%)
May 06, 2019 1.330 1.410 1.260 1.350 284,070 -0.03(-2.17%)
May 03, 2019 1.320 1.390 1.310 1.380 251,700 +0.08(+6.15%)
May 02, 2019 1.470 1.470 1.300 1.300 303,256 -0.19(-12.75%)
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.