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 (%)
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%)
May 02, 2011 1.390 1.400 1.390 1.400 20,367 -0.02(-1.41%)
Apr 29, 2011 1.420 1.420 1.380 1.420 4,910 +0.00(+0.00%)
Apr 28, 2011 1.350 1.420 1.350 1.420 5,975 +0.10(+7.58%)
Apr 27, 2011 1.320 1.400 1.320 1.320 11,250 +0.00(+0.00%)
Apr 26, 2011 1.280 1.400 1.280 1.320 6,275 +0.02(+1.54%)
Apr 25, 2011 1.350 1.350 1.010 1.300 22,773 -0.02(-1.52%)
Apr 21, 2011 1.280 1.320 1.280 1.320 9,500 -0.03(-2.22%)
Apr 20, 2011 1.380 1.380 1.350 1.350 10,300 -0.03(-2.17%)
Apr 19, 2011 1.390 1.390 1.380 1.380 5,700 -0.04(-2.82%)
Apr 18, 2011 1.420 1.420 1.420 1.420 2,800 +0.00(+0.00%)
Apr 15, 2011 1.280 1.420 1.280 1.420 8,600 +0.07(+5.19%)
Apr 14, 2011 1.280 1.350 1.280 1.350 5,550 +0.00(+0.00%)
Apr 12, 2011 1.350 1.350 1.350 1.350 0 +0.07(+5.47%)
Apr 11, 2011 1.280 1.350 1.270 1.280 13,000 -0.02(-1.54%)
Apr 07, 2011 1.300 1.300 1.300 1.300 0 +0.03(+2.36%)
Apr 06, 2011 1.420 1.420 1.270 1.270 6,300 -0.10(-7.30%)
Apr 05, 2011 1.350 1.370 1.350 1.370 2,500 +0.10(+7.87%)
Apr 04, 2011 1.350 1.350 1.270 1.270 5,000 -0.18(-12.41%)
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.