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 (%)
Jul 31, 2013 2.340 2.380 2.340 2.360 329,217 -0.01(-0.42%)
Jul 30, 2013 2.460 2.600 2.330 2.370 655,889 +0.00(+0.00%)
Jul 29, 2013 2.240 2.430 2.210 2.370 305,342 +0.16(+7.24%)
Jul 26, 2013 2.230 2.240 2.180 2.210 292,489 -0.02(-0.90%)
Jul 25, 2013 2.280 2.280 2.230 2.230 130,703 -0.05(-2.19%)
Jul 24, 2013 2.350 2.350 2.230 2.280 216,539 -0.01(-0.44%)
Jul 23, 2013 2.450 2.450 2.270 2.290 241,878 -0.10(-4.18%)
Jul 22, 2013 2.270 2.410 2.240 2.390 343,968 +0.14(+6.22%)
Jul 19, 2013 2.240 2.270 2.210 2.250 246,202 +0.01(+0.45%)
Jul 18, 2013 2.290 2.290 2.240 2.240 317,857 -0.04(-1.75%)
Jul 17, 2013 2.300 2.310 2.260 2.280 178,322 -0.02(-0.87%)
Jul 16, 2013 2.390 2.410 2.260 2.300 297,489 -0.05(-2.13%)
Jul 15, 2013 2.340 2.450 2.300 2.350 267,807 +0.05(+2.17%)
Jul 12, 2013 2.355 2.400 2.230 2.300 200,202 +0.00(+0.00%)
Jul 11, 2013 2.400 2.440 2.200 2.300 1,138,699 -0.09(-3.77%)
Jul 10, 2013 2.590 2.590 2.330 2.390 451,481 -0.12(-4.78%)
Jul 09, 2013 2.690 2.650 2.450 2.510 721,318 -0.09(-3.46%)
Jul 08, 2013 2.545 2.790 2.460 2.600 862,729 +0.21(+8.79%)
Jul 05, 2013 2.370 2.450 2.310 2.390 800,371 +0.22(+10.14%)
Jul 03, 2013 2.420 2.440 2.010 2.170 926,857 -0.15(-6.47%)
Jul 02, 2013 2.705 2.850 2.260 2.320 1,464,810 -0.35(-13.11%)
Jul 01, 2013 2.660 2.730 2.640 2.670 821,830 +0.07(+2.69%)
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%)
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.