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 28, 2013 2.340 2.650 2.330 2.600 1,000,396 +0.32(+14.04%)
Jun 27, 2013 2.240 2.420 2.240 2.280 726,679 +0.06(+2.70%)
Jun 26, 2013 2.235 2.240 2.190 2.220 264,448 +0.02(+0.91%)
Jun 25, 2013 2.210 2.240 2.200 2.200 460,219 +0.03(+1.38%)
Jun 24, 2013 2.270 2.280 2.060 2.170 602,087 +0.18(+9.05%)
Jun 21, 2013 2.010 2.030 1.965 1.990 321,069 -0.01(-0.50%)
Jun 20, 2013 2.090 2.145 1.980 2.000 380,329 -0.09(-4.31%)
Jun 19, 2013 2.050 2.130 1.960 2.090 688,350 +0.05(+2.45%)
Jun 18, 2013 2.030 2.220 1.960 2.040 910,146 -0.26(-11.30%)
Jun 17, 2013 2.150 2.440 2.120 2.300 1,433,512 +0.20(+9.52%)
Jun 14, 2013 1.840 2.120 1.840 2.100 1,247,257 +0.28(+15.38%)
Jun 13, 2013 1.710 1.820 1.700 1.820 1,141,164 +0.14(+8.33%)
Jun 12, 2013 1.595 1.700 1.595 1.680 794,054 +0.08(+5.00%)
Jun 11, 2013 1.560 1.600 1.480 1.600 119,759 +0.03(+1.91%)
Jun 10, 2013 1.550 1.600 1.550 1.570 68,950 -0.03(-1.88%)
Jun 07, 2013 1.550 1.700 1.500 1.600 111,453 +0.08(+5.26%)
Jun 06, 2013 1.400 1.520 1.400 1.520 90,900 +0.05(+3.40%)
Jun 05, 2013 1.470 1.500 1.450 1.470 82,506 -0.02(-1.34%)
Jun 04, 2013 1.520 1.540 1.470 1.490 62,820 -0.03(-1.97%)
Jun 03, 2013 1.500 1.520 1.450 1.520 37,450 +0.00(+0.00%)
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%)
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.