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 29, 2020 0.4800 0.4980 0.4210 0.4500 423,200 -0.03(-6.25%)
May 28, 2020 0.4700 0.4800 0.4400 0.4800 76,298 +0.01(+1.39%)
May 27, 2020 0.4600 0.4980 0.4400 0.4734 107,814 +0.01(+2.94%)
May 26, 2020 0.4600 0.4650 0.4100 0.4599 109,057 +0.02(+4.52%)
May 22, 2020 0.4250 0.4590 0.4100 0.4400 152,600 +0.02(+5.69%)
May 21, 2020 0.3500 0.4700 0.3430 0.4163 357,428 +0.09(+26.15%)
May 20, 2020 0.2850 0.3600 0.2600 0.3300 257,886 +0.05(+15.79%)
May 19, 2020 0.2750 0.2900 0.2600 0.2850 160,210 +0.02(+8.78%)
May 18, 2020 0.1901 0.3250 0.1901 0.2620 504,899 +0.03(+14.26%)
May 15, 2020 0.1655 0.3000 0.1650 0.2293 415,200 +0.07(+43.31%)
May 14, 2020 0.1625 0.1695 0.1565 0.1600 16,090 +0.00(+0.00%)
May 13, 2020 0.1505 0.1795 0.1505 0.1600 115,521 +0.00(+0.00%)
May 12, 2020 0.1600 0.1667 0.1500 0.1600 135,462 +0.00(+0.00%)
May 11, 2020 0.1790 0.1790 0.1600 0.1600 101,922 -0.01(-3.03%)
May 08, 2020 0.1600 0.1700 0.1555 0.1650 64,800 +0.01(+9.27%)
May 07, 2020 0.1825 0.1900 0.1450 0.1510 419,204 -0.02(-12.72%)
May 06, 2020 0.1695 0.1750 0.1695 0.1730 133,150 +0.01(+8.12%)
May 05, 2020 0.1600 0.1710 0.1500 0.1600 293,480 +0.01(+6.67%)
May 04, 2020 0.1600 0.1690 0.1500 0.1500 191,273 -0.01(-3.23%)
May 01, 2020 0.1655 0.2000 0.1500 0.1550 251,600 -0.01(-3.13%)
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%)
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.