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, 2015 1.610 1.655 1.590 1.640 204,188 +0.01(+0.61%)
Jun 29, 2015 1.570 1.650 1.550 1.630 138,659 -0.12(-6.86%)
Jun 26, 2015 1.730 1.765 1.720 1.750 65,640 +0.03(+1.74%)
Jun 25, 2015 1.740 1.750 1.650 1.720 86,830 -0.02(-1.15%)
Jun 24, 2015 1.750 1.760 1.670 1.740 68,238 -0.01(-0.57%)
Jun 23, 2015 1.780 1.780 1.730 1.750 105,244 -0.03(-1.69%)
Jun 22, 2015 1.780 1.780 1.740 1.780 53,060 -0.02(-1.11%)
Jun 19, 2015 1.710 1.800 1.690 1.800 52,935 +0.04(+2.27%)
Jun 18, 2015 1.750 1.840 1.750 1.760 44,899 +0.01(+0.57%)
Jun 17, 2015 1.785 1.830 1.750 1.750 74,607 -0.03(-1.69%)
Jun 16, 2015 1.780 1.830 1.770 1.780 37,140 -0.04(-2.20%)
Jun 15, 2015 1.795 1.820 1.720 1.820 67,827 +0.02(+1.11%)
Jun 12, 2015 1.770 1.800 1.750 1.800 78,750 +0.05(+2.86%)
Jun 11, 2015 1.760 1.770 1.710 1.750 40,578 -0.03(-1.69%)
Jun 10, 2015 1.760 1.780 1.730 1.780 164,296 +0.01(+0.56%)
Jun 09, 2015 1.740 1.770 1.660 1.770 186,826 +0.04(+2.31%)
Jun 08, 2015 1.600 1.740 1.600 1.730 155,486 +0.09(+5.49%)
Jun 05, 2015 1.620 1.690 1.610 1.640 29,034 +0.03(+1.86%)
Jun 04, 2015 1.640 1.690 1.600 1.610 25,921 -0.02(-1.23%)
Jun 03, 2015 1.600 1.640 1.580 1.630 19,900 -0.01(-0.61%)
Jun 02, 2015 1.560 1.650 1.560 1.640 52,834 +0.08(+5.13%)
Jun 01, 2015 1.560 1.580 1.550 1.560 30,075 -0.04(-2.50%)
May 29, 2015 1.570 1.600 1.560 1.600 10,500 +0.01(+0.63%)
May 28, 2015 1.600 1.600 1.560 1.590 21,567 -0.01(-0.63%)
May 27, 2015 1.630 1.630 1.580 1.600 25,940 -0.05(-3.03%)
May 26, 2015 1.700 1.700 1.570 1.650 69,139 -0.05(-2.94%)
May 22, 2015 1.700 1.700 1.700 0 +0.01(+0.59%)
May 21, 2015 1.670 1.710 1.670 1.690 25,022 +0.02(+1.20%)
May 20, 2015 1.700 1.710 1.670 1.670 47,809 -0.03(-1.76%)
May 19, 2015 1.660 1.740 1.660 1.700 57,869 -0.01(-0.58%)
May 18, 2015 1.640 1.720 1.640 1.710 55,752 +0.07(+4.27%)
May 15, 2015 1.600 1.640 1.600 1.640 42,400 +0.04(+2.50%)
May 14, 2015 1.670 1.670 1.600 1.600 21,800 -0.07(-4.19%)
May 13, 2015 1.630 1.690 1.610 1.670 27,595 +0.06(+3.73%)
May 12, 2015 1.520 1.630 1.430 1.610 118,155 +0.08(+5.23%)
May 11, 2015 1.625 1.630 1.520 1.530 83,350 -0.12(-7.27%)
May 08, 2015 1.700 1.700 1.390 1.650 269,923 -0.11(-6.25%)
May 07, 2015 1.790 1.790 1.750 1.760 29,905 -0.04(-2.22%)
May 06, 2015 1.800 1.800 1.790 1.800 12,957 -0.01(-0.55%)
May 05, 2015 1.820 1.820 1.780 1.810 22,075 -0.01(-0.55%)
May 04, 2015 1.820 1.830 1.800 1.820 17,901 +0.01(+0.55%)
May 01, 2015 1.820 1.820 1.760 1.810 34,423 -0.01(-0.55%)
Apr 30, 2015 1.820 1.820 1.800 1.820 98,975 +0.00(+0.00%)
Apr 29, 2015 1.810 1.830 1.810 1.820 47,333 +0.01(+0.55%)
Apr 28, 2015 1.850 1.850 1.810 1.810 53,668 -0.04(-2.16%)
Apr 27, 2015 1.890 1.890 1.850 1.850 30,400 -0.04(-2.12%)
Apr 24, 2015 1.840 1.890 1.820 1.890 166,490 +0.05(+2.72%)
Apr 23, 2015 1.830 1.840 1.800 1.840 88,078 +0.01(+0.55%)
Apr 22, 2015 1.780 1.835 1.780 1.830 68,865 +0.05(+2.81%)
Apr 21, 2015 1.780 1.780 1.760 1.780 42,160 -0.02(-1.11%)
Apr 20, 2015 1.800 1.830 1.750 1.800 39,220 +0.00(+0.00%)
Apr 17, 2015 1.790 1.800 1.750 1.800 44,271 +0.01(+0.56%)
Apr 16, 2015 1.770 1.800 1.760 1.790 38,508 -0.01(-0.56%)
Apr 15, 2015 1.780 1.800 1.760 1.800 30,730 +0.00(+0.00%)
Apr 14, 2015 1.820 1.820 1.760 1.800 134,346 +0.01(+0.56%)
Apr 13, 2015 1.760 1.820 1.760 1.790 218,152 +0.03(+1.70%)
Apr 10, 2015 1.800 1.820 1.760 1.760 129,409 -0.04(-2.22%)
Apr 09, 2015 1.770 1.800 1.770 1.800 45,322 +0.02(+1.12%)
Apr 08, 2015 1.800 1.820 1.770 1.780 99,873 +0.00(+0.00%)
Apr 07, 2015 1.790 1.800 1.760 1.780 59,232 -0.01(-0.56%)
Apr 06, 2015 1.720 1.800 1.720 1.790 60,631 +0.05(+2.87%)
Apr 02, 2015 1.740 1.740 1.740 0 -0.04(-2.25%)
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.