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, 2014 2.300 2.300 2.220 2.250 100,326 -0.03(-1.32%)
Jun 27, 2014 2.350 2.350 2.260 2.280 128,306 -0.06(-2.56%)
Jun 26, 2014 2.310 2.350 2.300 2.340 72,086 +0.03(+1.30%)
Jun 25, 2014 2.360 2.360 2.300 2.310 59,905 -0.04(-1.70%)
Jun 24, 2014 2.390 2.400 2.310 2.350 142,122 -0.04(-1.67%)
Jun 23, 2014 2.380 2.400 2.360 2.390 147,752 +0.01(+0.42%)
Jun 20, 2014 2.410 2.420 2.360 2.380 137,384 -0.02(-0.83%)
Jun 19, 2014 2.340 2.400 2.310 2.400 94,734 +0.06(+2.56%)
Jun 18, 2014 2.330 2.350 2.310 2.340 80,936 +0.01(+0.43%)
Jun 17, 2014 2.330 2.340 2.300 2.330 45,050 +0.01(+0.43%)
Jun 16, 2014 2.390 2.400 2.310 2.320 70,044 -0.07(-2.93%)
Jun 13, 2014 2.330 2.400 2.310 2.390 65,363 +0.05(+2.14%)
Jun 12, 2014 2.290 2.370 2.280 2.340 86,941 +0.05(+2.18%)
Jun 11, 2014 2.300 2.340 2.280 2.290 34,860 -0.01(-0.43%)
Jun 10, 2014 2.390 2.400 2.280 2.300 95,215 -0.05(-2.13%)
Jun 06, 2014 2.240 2.370 2.240 2.350 305,588 +0.11(+4.91%)
Jun 05, 2014 2.180 2.240 2.180 2.240 159,130 +0.05(+2.28%)
Jun 04, 2014 2.140 2.240 2.140 2.190 127,942 +0.07(+3.30%)
Jun 03, 2014 2.130 2.150 2.110 2.120 124,476 -0.01(-0.47%)
Jun 02, 2014 2.170 2.200 2.120 2.130 178,942 -0.04(-1.84%)
May 30, 2014 2.220 2.230 2.120 2.170 257,540 -0.03(-1.36%)
May 29, 2014 2.120 2.290 2.100 2.200 339,637 +0.08(+3.77%)
May 28, 2014 2.050 2.130 2.030 2.120 104,270 +0.03(+1.44%)
May 27, 2014 2.045 2.100 2.030 2.090 120,253 +0.05(+2.45%)
May 23, 2014 2.040 2.040 2.040 0 +0.01(+0.49%)
May 22, 2014 1.950 2.030 1.930 2.030 133,516 +0.07(+3.57%)
May 21, 2014 1.890 1.960 1.890 1.960 70,476 +0.04(+2.08%)
May 20, 2014 1.970 1.970 1.880 1.920 88,394 -0.05(-2.54%)
May 19, 2014 1.890 1.970 1.840 1.970 150,189 +0.02(+1.03%)
May 16, 2014 2.065 2.065 1.920 1.950 86,818 -0.04(-2.01%)
May 15, 2014 2.000 2.010 1.930 1.990 33,566 +0.00(+0.00%)
May 14, 2014 2.060 2.070 1.860 1.990 80,404 -0.07(-3.40%)
May 13, 2014 1.850 2.070 1.850 2.060 422,585 +0.26(+14.44%)
May 12, 2014 1.710 1.850 1.670 1.800 80,154 +0.07(+4.05%)
May 09, 2014 1.695 1.730 1.690 1.730 49,511 +0.00(+0.00%)
May 08, 2014 1.760 1.760 1.680 1.730 151,416 -0.02(-1.14%)
May 07, 2014 1.790 1.800 1.750 1.750 71,415 -0.04(-2.23%)
May 06, 2014 1.780 1.830 1.760 1.790 42,369 +0.03(+1.70%)
May 05, 2014 1.710 1.800 1.700 1.760 153,155 +0.00(+0.00%)
May 02, 2014 1.820 1.820 1.700 1.760 263,700 -0.05(-2.76%)
May 01, 2014 1.840 1.880 1.800 1.810 239,582 -0.05(-2.69%)
Apr 30, 2014 1.835 1.930 1.800 1.860 170,400 +0.01(+0.54%)
Apr 29, 2014 1.990 2.000 1.780 1.850 367,133 +0.13(+7.56%)
Apr 28, 2014 1.660 1.800 1.600 1.720 114,737 +0.01(+0.58%)
Apr 25, 2014 1.850 1.850 1.630 1.710 247,696 -0.10(-5.52%)
Apr 24, 2014 1.950 2.000 1.760 1.810 242,643 -0.14(-7.18%)
Apr 23, 2014 2.020 2.020 1.950 1.950 92,937 -0.05(-2.50%)
Apr 22, 2014 1.960 2.030 1.960 2.000 78,793 -0.01(-0.50%)
Apr 21, 2014 1.930 2.030 1.900 2.010 154,445 +0.05(+2.55%)
Apr 17, 2014 1.960 1.960 1.960 0 -0.02(-1.01%)
Apr 16, 2014 1.970 1.990 1.960 1.980 75,412 +0.02(+1.02%)
Apr 15, 2014 1.990 2.030 1.960 1.960 164,874 -0.04(-2.00%)
Apr 14, 2014 2.000 2.020 1.980 2.000 210,703 -0.02(-0.99%)
Apr 11, 2014 2.030 2.070 2.000 2.020 0 -0.01(-0.49%)
Apr 10, 2014 2.000 2.080 1.990 2.030 67,942 +0.02(+1.00%)
Apr 09, 2014 2.120 2.120 2.000 2.010 107,067 -0.06(-2.90%)
Apr 08, 2014 2.090 2.120 2.030 2.070 111,879 -0.01(-0.48%)
Apr 07, 2014 2.150 2.150 2.060 2.080 113,521 -0.07(-3.26%)
Apr 04, 2014 2.180 2.230 2.100 2.150 0 +0.00(+0.00%)
Apr 03, 2014 2.140 2.190 2.110 2.150 140,150 +0.00(+0.00%)
Apr 02, 2014 2.140 2.180 2.130 2.150 255,950 +0.01(+0.47%)
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.