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 (%)
May 31, 2013 1.490 1.520 1.400 1.520 79,966 +0.02(+1.33%)
May 30, 2013 1.480 1.500 1.410 1.500 50,207 +0.05(+3.45%)
May 29, 2013 1.640 1.650 1.360 1.450 228,710 -0.17(-10.49%)
May 28, 2013 1.750 1.750 1.580 1.620 175,288 -0.08(-4.71%)
May 24, 2013 1.450 1.750 1.450 1.700 230,707 +0.24(+16.44%)
May 23, 2013 1.380 1.460 1.370 1.460 78,086 +0.05(+3.55%)
May 22, 2013 1.470 1.470 1.390 1.410 51,556 -0.06(-4.08%)
May 21, 2013 1.480 1.490 1.420 1.470 82,215 +0.00(+0.00%)
May 20, 2013 1.440 1.480 1.370 1.470 97,184 +0.03(+2.08%)
May 17, 2013 1.380 1.470 1.350 1.440 107,368 +0.05(+3.60%)
May 16, 2013 1.440 1.480 1.320 1.390 91,965 -0.05(-3.47%)
May 15, 2013 1.220 1.440 1.200 1.440 279,625 +0.31(+27.43%)
May 13, 2013 1.080 1.130 0.9700 1.130 561,270 +0.05(+4.63%)
May 10, 2013 1.030 1.100 1.020 1.080 152,857 +0.05(+4.85%)
May 09, 2013 1.030 1.030 0.9900 1.030 105,856 +0.02(+1.98%)
May 08, 2013 1.030 1.040 0.9800 1.010 89,094 -0.02(-1.94%)
May 07, 2013 0.9600 1.030 0.9600 1.030 91,754 +0.05(+5.10%)
May 06, 2013 0.9900 1.030 0.9300 0.9800 107,449 +0.05(+5.38%)
May 03, 2013 0.9900 1.010 0.9010 0.9300 155,490 -0.06(-6.06%)
May 02, 2013 1.000 1.000 0.9200 0.9900 13,815 -0.01(-1.00%)
May 01, 2013 1.010 1.040 0.9500 1.000 16,708 +0.00(+0.00%)
Apr 30, 2013 0.9950 1.020 0.9250 1.000 66,200 +0.05(+5.26%)
Apr 29, 2013 1.000 1.000 0.9010 0.9500 41,473 -0.05(-5.00%)
Apr 26, 2013 0.9300 1.000 0.9350 1.000 44,700 +0.06(+6.95%)
Apr 25, 2013 0.9900 0.9900 0.9300 0.9350 74,067 -0.06(-6.50%)
Apr 24, 2013 1.050 1.050 0.9200 1.000 47,250 -0.05(-4.76%)
Apr 23, 2013 0.9800 1.050 0.9500 1.050 43,264 +0.07(+7.14%)
Apr 22, 2013 0.9600 1.050 0.9600 0.9800 23,775 -0.02(-2.00%)
Apr 19, 2013 0.9600 1.030 0.9600 1.000 11,917 +0.00(+0.00%)
Apr 18, 2013 1.050 1.080 0.9600 1.000 12,594 -0.05(-4.76%)
Apr 17, 2013 1.000 1.080 1.000 1.050 8,900 +0.05(+5.00%)
Apr 16, 2013 0.9500 1.020 0.9500 1.000 31,259 +0.00(+0.00%)
Apr 15, 2013 1.020 1.020 0.9500 1.000 61,496 -0.02(-1.96%)
Apr 12, 2013 1.170 1.170 0.9500 1.020 152,529 -0.15(-12.82%)
Apr 11, 2013 1.270 1.270 1.140 1.170 161,759 -0.08(-6.40%)
Apr 10, 2013 1.290 1.290 1.230 1.250 151,555 -0.03(-2.34%)
Apr 09, 2013 1.200 1.300 1.200 1.280 192,361 +0.00(+0.00%)
Apr 08, 2013 1.100 1.330 1.090 1.280 140,030 +0.18(+16.36%)
Apr 05, 2013 0.9800 1.110 0.9700 1.100 126,687 +0.12(+12.24%)
Apr 04, 2013 0.9600 0.9900 0.9400 0.9800 101,108 +0.10(+11.36%)
Apr 03, 2013 1.040 1.040 0.8500 0.8800 517,272 -0.12(-12.00%)
Apr 02, 2013 1.140 1.140 0.9750 1.000 191,774 -0.12(-10.71%)
Apr 01, 2013 1.140 1.140 1.050 1.120 109,266 -0.01(-0.88%)
Mar 28, 2013 1.130 1.140 1.050 1.130 302,265 +0.00(+0.00%)
Mar 27, 2013 1.130 1.150 1.090 1.130 333,305 +0.04(+3.67%)
Mar 26, 2013 1.130 1.190 1.000 1.090 386,882 -0.04(-3.54%)
Mar 25, 2013 0.9600 1.150 0.9600 1.130 694,095 +0.17(+17.71%)
Mar 22, 2013 0.9400 0.9600 0.9400 0.9600 823,852 +0.02(+2.13%)
Mar 21, 2013 0.9150 0.9400 0.9100 0.9400 300,042 +0.03(+3.30%)
Mar 20, 2013 0.9250 0.9400 0.9100 0.9100 132,384 -0.03(-3.19%)
Mar 19, 2013 0.9300 0.9400 0.9300 0.9400 10,500 +0.00(+0.00%)
Mar 18, 2013 0.9400 0.9600 0.9200 0.9400 289,395 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9530 0.9300 0.9400 237,124 +0.00(+0.00%)
Mar 14, 2013 0.9500 0.9500 0.9300 0.9400 140,015 -0.01(-1.05%)
Mar 13, 2013 0.9700 0.9700 0.9400 0.9500 388,969 -0.02(-2.06%)
Mar 12, 2013 0.9650 1.000 0.9500 0.9700 458,965 +0.01(+0.52%)
Mar 11, 2013 0.9500 0.9914 0.9110 0.9650 261,705 +0.01(+1.05%)
Mar 08, 2013 0.9500 0.9600 0.9400 0.9550 76,286 +0.03(+3.80%)
Mar 07, 2013 0.9500 0.9500 0.9100 0.9200 31,290 -0.03(-3.16%)
Mar 06, 2013 0.9500 0.9500 0.9100 0.9500 116,703 +0.00(+0.00%)
Mar 05, 2013 0.9500 0.9500 0.9100 0.9500 53,862 +0.00(+0.00%)
Mar 04, 2013 0.9400 0.9500 0.9300 0.9500 150,160 +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.