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, 2020 0.1440 0.1440 0.1220 0.1380 628,500 -0.00(-1.43%)
Jul 30, 2020 0.1380 0.1440 0.1200 0.1400 1,786,050 +0.01(+6.06%)
Jul 29, 2020 0.1600 0.1600 0.1100 0.1320 2,967,408 -0.02(-12.00%)
Jul 28, 2020 0.1725 0.1770 0.1500 0.1500 994,713 -0.02(-11.76%)
Jul 27, 2020 0.1750 0.1800 0.1600 0.1700 633,590 +0.00(+0.00%)
Jul 24, 2020 0.2200 0.2365 0.1555 0.1700 2,298,100 -0.04(-19.05%)
Jul 23, 2020 0.2500 0.2550 0.2008 0.2100 402,969 -0.04(-16.00%)
Jul 22, 2020 0.2600 0.2800 0.2500 0.2500 173,431 -0.02(-5.66%)
Jul 21, 2020 0.3100 0.3100 0.2625 0.2650 329,811 -0.07(-19.70%)
Jul 20, 2020 0.3400 0.3595 0.3100 0.3300 48,407 -0.01(-1.49%)
Jul 17, 2020 0.3505 0.3560 0.3350 0.3350 78,100 -0.03(-8.22%)
Jul 16, 2020 0.3600 0.3950 0.3500 0.3650 383,293 +0.01(+1.39%)
Jul 15, 2020 0.3655 0.4000 0.3456 0.3600 172,605 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.3900 0.3655 0.3800 57,969 -0.01(-2.56%)
Jul 13, 2020 0.4100 0.4100 0.3900 0.3900 99,046 -0.02(-4.88%)
Jul 10, 2020 0.4135 0.4200 0.4000 0.4100 169,500 +0.00(+0.66%)
Jul 09, 2020 0.4100 0.4400 0.4053 0.4073 80,600 +0.01(+1.62%)
Jul 08, 2020 0.4200 0.4200 0.4008 0.4008 59,319 -0.02(-4.57%)
Jul 07, 2020 0.4200 0.4200 0.4000 0.4200 96,862 +0.00(+0.00%)
Jul 06, 2020 0.3900 0.4400 0.3800 0.4200 200,926 +0.03(+7.69%)
Jul 02, 2020 0.3800 0.4100 0.3400 0.3900 147,400 +0.00(+0.00%)
Jul 01, 2020 0.3600 0.3900 0.3300 0.3900 130,158 +0.03(+8.33%)
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%)
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.