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, 2020 0.3500 0.3875 0.3275 0.3600 101,392 -0.01(-1.37%)
Jun 29, 2020 0.3835 0.3950 0.3600 0.3650 47,168 -0.02(-3.95%)
Jun 26, 2020 0.4099 0.4300 0.3600 0.3800 254,000 -0.02(-5.00%)
Jun 25, 2020 0.2800 0.4000 0.2800 0.4000 205,785 +0.11(+37.93%)
Jun 24, 2020 0.2900 0.3000 0.2800 0.2900 43,797 +0.00(+0.00%)
Jun 23, 2020 0.3100 0.3100 0.2647 0.2900 89,352 -0.02(-6.45%)
Jun 22, 2020 0.3190 0.3300 0.3003 0.3100 64,144 +0.00(+0.00%)
Jun 19, 2020 0.2385 0.3100 0.2385 0.3100 651,000 +0.04(+16.54%)
Jun 18, 2020 0.2935 0.3000 0.2385 0.2660 474,945 -0.02(-6.67%)
Jun 17, 2020 0.3350 0.3390 0.2821 0.2850 223,430 -0.06(-18.55%)
Jun 16, 2020 0.3350 0.3525 0.3300 0.3499 81,483 +0.01(+2.97%)
Jun 15, 2020 0.3500 0.3700 0.3300 0.3398 93,927 -0.02(-5.32%)
Jun 12, 2020 0.3900 0.3900 0.3325 0.3589 626,600 -0.03(-7.93%)
Jun 11, 2020 0.3800 0.4100 0.3800 0.3898 57,990 -0.01(-2.55%)
Jun 10, 2020 0.4053 0.4350 0.4000 0.4000 155,134 -0.01(-2.87%)
Jun 09, 2020 0.4000 0.4118 0.3700 0.4118 32,874 +0.01(+2.92%)
Jun 08, 2020 0.3926 0.4100 0.3862 0.4001 37,770 +0.04(+11.14%)
Jun 05, 2020 0.3775 0.4000 0.3500 0.3600 93,700 -0.01(-2.70%)
Jun 04, 2020 0.3555 0.3700 0.3400 0.3700 126,540 -0.01(-2.61%)
Jun 03, 2020 0.3950 0.4100 0.3555 0.3799 117,350 -0.02(-6.15%)
Jun 02, 2020 0.4490 0.4750 0.3826 0.4048 234,220 -0.04(-9.84%)
Jun 01, 2020 0.4700 0.4800 0.4400 0.4490 61,119 -0.00(-0.22%)
May 29, 2020 0.4800 0.4980 0.4210 0.4500 423,200 -0.03(-6.25%)
May 28, 2020 0.4700 0.4800 0.4400 0.4800 76,298 +0.01(+1.39%)
May 27, 2020 0.4600 0.4980 0.4400 0.4734 107,814 +0.01(+2.94%)
May 26, 2020 0.4600 0.4650 0.4100 0.4599 109,057 +0.02(+4.52%)
May 22, 2020 0.4250 0.4590 0.4100 0.4400 152,600 +0.02(+5.69%)
May 21, 2020 0.3500 0.4700 0.3430 0.4163 357,428 +0.09(+26.15%)
May 20, 2020 0.2850 0.3600 0.2600 0.3300 257,886 +0.05(+15.79%)
May 19, 2020 0.2750 0.2900 0.2600 0.2850 160,210 +0.02(+8.78%)
May 18, 2020 0.1901 0.3250 0.1901 0.2620 504,899 +0.03(+14.26%)
May 15, 2020 0.1655 0.3000 0.1650 0.2293 415,200 +0.07(+43.31%)
May 14, 2020 0.1625 0.1695 0.1565 0.1600 16,090 +0.00(+0.00%)
May 13, 2020 0.1505 0.1795 0.1505 0.1600 115,521 +0.00(+0.00%)
May 12, 2020 0.1600 0.1667 0.1500 0.1600 135,462 +0.00(+0.00%)
May 11, 2020 0.1790 0.1790 0.1600 0.1600 101,922 -0.01(-3.03%)
May 08, 2020 0.1600 0.1700 0.1555 0.1650 64,800 +0.01(+9.27%)
May 07, 2020 0.1825 0.1900 0.1450 0.1510 419,204 -0.02(-12.72%)
May 06, 2020 0.1695 0.1750 0.1695 0.1730 133,150 +0.01(+8.12%)
May 05, 2020 0.1600 0.1710 0.1500 0.1600 293,480 +0.01(+6.67%)
May 04, 2020 0.1600 0.1690 0.1500 0.1500 191,273 -0.01(-3.23%)
May 01, 2020 0.1655 0.2000 0.1500 0.1550 251,600 -0.01(-3.13%)
Apr 30, 2020 0.1680 0.1690 0.1570 0.1600 58,235 -0.01(-4.19%)
Apr 29, 2020 0.1560 0.1800 0.1560 0.1670 67,725 -0.02(-9.53%)
Apr 28, 2020 0.1850 0.1925 0.1600 0.1846 33,841 +0.02(+15.37%)
Apr 27, 2020 0.1750 0.1900 0.1400 0.1600 169,370 -0.01(-3.03%)
Apr 24, 2020 0.1600 0.1750 0.1500 0.1650 53,400 +0.01(+4.76%)
Apr 23, 2020 0.1500 0.2100 0.1400 0.1575 389,939 +0.02(+12.50%)
Apr 22, 2020 0.1435 0.1500 0.1400 0.1400 477,730 +0.00(+0.00%)
Apr 21, 2020 0.1450 0.1500 0.1300 0.1400 154,060 -0.00(-3.45%)
Apr 20, 2020 0.1660 0.1700 0.1420 0.1450 248,648 -0.02(-9.38%)
Apr 17, 2020 0.1775 0.1800 0.1600 0.1600 215,900 -0.01(-5.88%)
Apr 16, 2020 0.2000 0.2220 0.1600 0.1700 568,795 -0.02(-10.53%)
Apr 15, 2020 0.1749 0.2014 0.1520 0.1900 244,106 +0.02(+9.57%)
Apr 14, 2020 0.1739 0.1740 0.1500 0.1734 379,166 +0.01(+8.37%)
Apr 13, 2020 0.1600 0.1744 0.1500 0.1600 41,735 +0.01(+6.67%)
Apr 09, 2020 0.1343 0.1551 0.1343 0.1500 43,000 +0.02(+15.38%)
Apr 08, 2020 0.1300 0.1400 0.1300 0.1300 130,411 -0.01(-7.08%)
Apr 07, 2020 0.1500 0.1500 0.1360 0.1399 83,179 -0.00(-3.18%)
Apr 06, 2020 0.1512 0.1600 0.1380 0.1445 71,200 -0.01(-5.80%)
Apr 03, 2020 0.1470 0.1534 0.1340 0.1534 13,800 +0.00(+2.27%)
Apr 02, 2020 0.1665 0.1800 0.1300 0.1500 109,521 -0.01(-6.25%)
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.