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, 2017 1.000 1.000 0.9800 1.000 29,400 +0.00(+0.00%)
Jun 29, 2017 0.9900 1.010 0.9700 1.000 13,118 -0.03(-2.63%)
Jun 28, 2017 0.9549 1.050 0.9300 1.027 82,859 +0.05(+4.81%)
Jun 27, 2017 0.9400 0.9799 0.8117 0.9799 266,802 +0.05(+5.37%)
Jun 26, 2017 0.9700 0.9700 0.9000 0.9300 102,827 -0.04(-4.12%)
Jun 23, 2017 0.9250 0.9799 0.9100 0.9700 46,700 +0.03(+3.19%)
Jun 22, 2017 0.9700 0.9700 0.9000 0.9400 31,703 -0.03(-3.09%)
Jun 21, 2017 0.9800 0.9990 0.9400 0.9700 19,116 -0.02(-2.02%)
Jun 20, 2017 1.0000 1.000 0.9800 0.9900 30,462 -0.01(-0.59%)
Jun 19, 2017 0.9850 0.9999 0.9600 0.9959 54,519 +0.01(+0.60%)
Jun 16, 2017 1.000 1.030 0.9800 0.9900 88,957 -0.02(-1.98%)
Jun 15, 2017 1.015 1.030 0.9700 1.010 22,208 +0.01(+0.50%)
Jun 14, 2017 1.035 1.040 0.9900 1.005 28,765 -0.06(-5.19%)
Jun 13, 2017 1.080 1.089 1.050 1.060 18,809 -0.03(-2.75%)
Jun 12, 2017 1.070 1.090 1.060 1.090 32,322 -0.01(-0.91%)
Jun 09, 2017 1.040 1.100 1.040 1.100 34,063 +0.01(+0.92%)
Jun 08, 2017 1.070 1.100 1.010 1.090 84,292 +0.01(+0.93%)
Jun 07, 2017 1.075 1.100 1.060 1.080 37,021 +0.01(+0.93%)
Jun 06, 2017 1.045 1.085 1.040 1.070 10,956 +0.02(+1.90%)
Jun 05, 2017 1.096 1.100 1.030 1.050 55,887 -0.05(-4.55%)
Jun 02, 2017 1.117 1.120 1.088 1.100 91,291 -0.01(-1.21%)
Jun 01, 2017 1.144 1.144 1.080 1.113 134,834 -0.06(-4.83%)
May 31, 2017 1.160 1.184 1.130 1.170 32,380 -0.03(-2.50%)
May 30, 2017 1.210 1.210 1.180 1.200 50,595 -0.01(-0.83%)
May 26, 2017 1.220 1.220 1.180 1.210 103,263 -0.01(-0.82%)
May 25, 2017 1.220 1.240 1.200 1.220 71,400 +0.01(+0.83%)
May 24, 2017 1.200 1.220 1.170 1.210 165,682 +0.01(+0.83%)
May 23, 2017 1.178 1.200 1.160 1.200 71,577 +0.01(+0.87%)
May 22, 2017 1.150 1.190 1.100 1.190 175,620 +0.04(+3.45%)
May 19, 2017 1.120 1.150 1.110 1.150 69,599 +0.02(+1.77%)
May 18, 2017 1.120 1.140 1.100 1.130 44,264 +0.01(+0.89%)
May 17, 2017 1.160 1.160 1.070 1.120 85,851 -0.04(-3.45%)
May 16, 2017 1.156 1.164 1.130 1.160 67,676 +0.01(+0.87%)
May 15, 2017 1.150 1.180 1.120 1.150 189,657 -0.02(-1.71%)
May 12, 2017 1.050 1.170 1.050 1.170 346,637 +0.11(+10.38%)
May 11, 2017 1.100 1.100 0.9900 1.060 112,778 -0.05(-4.50%)
May 10, 2017 1.129 1.135 1.040 1.110 75,293 -0.04(-3.48%)
May 09, 2017 1.090 1.150 1.080 1.150 97,101 +0.05(+4.55%)
May 08, 2017 1.100 1.110 1.070 1.100 48,688 -0.01(-0.90%)
May 05, 2017 1.077 1.110 1.070 1.110 29,966 +0.02(+1.83%)
May 04, 2017 1.075 1.090 1.070 1.090 29,969 +0.00(+0.00%)
May 03, 2017 1.070 1.100 1.060 1.090 29,170 -0.01(-0.91%)
May 02, 2017 1.010 1.100 1.010 1.100 126,780 +0.07(+6.80%)
May 01, 2017 1.056 1.060 1.010 1.030 22,298 -0.03(-2.83%)
Apr 28, 2017 1.060 1.090 1.010 1.060 50,702 +0.00(+0.38%)
Apr 27, 2017 1.099 1.120 1.010 1.056 35,856 -0.01(-1.31%)
Apr 26, 2017 1.032 1.070 1.000 1.070 39,298 +0.03(+2.88%)
Apr 25, 2017 1.000 1.040 0.9800 1.040 28,418 +0.04(+4.00%)
Apr 24, 2017 1.000 1.001 0.9600 1.000 81,579 +0.00(+0.00%)
Apr 21, 2017 0.9800 1.000 0.9700 1.000 33,239 +0.02(+2.04%)
Apr 20, 2017 1.000 1.000 0.9600 0.9800 57,615 -0.03(-2.87%)
Apr 19, 2017 0.9850 1.010 0.9650 1.009 30,198 -0.00(-0.10%)
Apr 18, 2017 1.050 1.060 0.9350 1.010 189,171 -0.06(-5.61%)
Apr 17, 2017 1.050 1.071 0.9700 1.070 60,626 +0.00(+0.00%)
Apr 13, 2017 1.010 1.100 1.010 1.070 56,730 +0.02(+2.29%)
Apr 12, 2017 1.050 1.050 1.030 1.046 20,600 -0.00(-0.38%)
Apr 11, 2017 1.060 1.082 1.030 1.050 34,695 -0.04(-3.67%)
Apr 10, 2017 1.040 1.100 1.040 1.090 4,400 -0.01(-0.91%)
Apr 07, 2017 1.070 1.100 1.060 1.100 37,207 +0.01(+0.92%)
Apr 06, 2017 1.020 1.092 1.000 1.090 42,314 +0.06(+5.85%)
Apr 05, 2017 1.050 1.050 0.9800 1.030 51,988 -0.02(-1.91%)
Apr 04, 2017 1.030 1.060 1.000 1.050 44,028 -0.00(-0.02%)
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.