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
Last Price Updated: 10:47 AM EST, Feb 22, 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 (%)
Aug 31, 2009 0.6300 0.6300 0.6300 0.6300 4,900 +0.02(+3.28%)
Aug 28, 2009 0.6100 0.6100 0.6100 0.6100 5,100 +0.00(+0.00%)
Aug 27, 2009 0.6000 0.6100 0.5900 0.6100 34,900 +0.01(+1.67%)
Aug 26, 2009 0.5700 0.6000 0.5700 0.6000 12,600 +0.06(+11.11%)
Aug 25, 2009 0.6000 0.6000 0.5000 0.5400 27,700 -0.01(-1.82%)
Aug 24, 2009 0.5500 0.5500 0.5500 0.5500 35,000 +0.05(+10.00%)
Aug 21, 2009 0.4500 0.5000 0.4500 0.5000 15,000 +0.00(+0.00%)
Aug 20, 2009 0.5000 0.5000 0.4500 0.5000 47,548 +0.00(+0.00%)
Aug 19, 2009 0.4500 0.5800 0.4500 0.5000 72,273 +0.05(+11.11%)
Aug 18, 2009 0.5000 0.5000 0.4500 0.4500 20,000 -0.05(-10.00%)
Aug 17, 2009 0.4500 0.5000 0.4500 0.5000 11,000 -0.02(-3.85%)
Aug 14, 2009 0.5000 0.5200 0.5000 0.5200 12,500 +0.00(+0.00%)
Aug 13, 2009 0.5000 0.5200 0.4500 0.5200 17,000 +0.02(+4.00%)
Aug 12, 2009 0.6000 0.6000 0.4900 0.5000 31,875 -0.06(-10.71%)
Aug 11, 2009 0.6000 0.6000 0.5600 0.5600 10,625 -0.09(-13.85%)
Aug 10, 2009 0.6000 0.6500 0.5600 0.6500 25,055 +0.00(+0.00%)
Aug 07, 2009 0.6500 0.6500 0.6500 0.6500 25,000 +0.00(+0.00%)
Aug 06, 2009 0.6500 0.6500 0.6500 0.6500 29,500 +0.00(+0.00%)
Aug 05, 2009 0.6500 0.6500 0.6500 0.6500 12,350 +0.00(+0.00%)
Aug 04, 2009 0.6500 0.7000 0.5600 0.6500 46,810 +0.00(+0.00%)
Aug 03, 2009 0.7500 0.7700 0.6500 0.6500 45,500 -0.05(-7.14%)
Jul 31, 2009 0.7500 0.7500 0.7000 0.7000 24,940 -0.05(-6.67%)
Jul 30, 2009 0.8000 0.8000 0.7500 0.7500 10,100 -0.02(-2.60%)
Jul 28, 2009 0.7700 0.7700 0.7700 0.7700 0 -0.18(-18.95%)
Jul 27, 2009 0.8000 0.9500 0.7600 0.9500 27,600 +0.01(+1.06%)
Jul 24, 2009 0.9400 0.9500 0.8700 0.9400 11,500 +0.00(+0.00%)
Jul 23, 2009 0.9300 0.9400 0.8900 0.9400 8,400 +0.01(+1.08%)
Jul 22, 2009 0.9300 0.9300 0.8000 0.9300 6,800 +0.03(+3.33%)
Jul 21, 2009 0.9000 0.9000 0.9000 0.9000 12,600 -0.05(-5.26%)
Jul 20, 2009 0.9000 0.9500 0.9000 0.9500 12,400 +0.05(+5.56%)
Jul 17, 2009 0.7500 0.9000 0.7500 0.9000 9,100 +0.10(+12.50%)
Jul 16, 2009 0.8000 0.8000 0.7800 0.8000 7,600 +0.05(+6.67%)
Jul 15, 2009 0.7500 0.8000 0.7200 0.7500 41,800 +0.05(+7.14%)
Jul 14, 2009 0.6900 0.7000 0.6900 0.7000 27,170 +0.00(+0.00%)
Jul 13, 2009 0.7200 0.7200 0.6900 0.7000 53,752 +0.00(+0.00%)
Jul 10, 2009 0.7000 0.7000 0.6500 0.7000 32,440 +0.02(+2.94%)
Jul 09, 2009 0.6800 0.6800 0.6000 0.6800 12,589 -0.04(-5.56%)
Jul 08, 2009 0.6000 0.7200 0.6000 0.7200 2,000 +0.07(+10.77%)
Jul 07, 2009 0.6000 0.6500 0.6000 0.6500 27,461 +0.05(+8.33%)
Jul 06, 2009 0.6200 0.6200 0.6000 0.6000 39,500 -0.02(-3.23%)
Jul 02, 2009 0.6200 0.6200 0.6200 0.6200 1,983 +0.00(+0.00%)
Jul 01, 2009 0.6100 0.6300 0.6000 0.6200 66,539 -0.07(-10.14%)
Jun 30, 2009 0.6900 0.6900 0.6900 0.6900 2,000 +0.04(+6.15%)
Jun 29, 2009 0.6000 0.7500 0.6000 0.6500 17,100 -0.04(-5.80%)
Jun 26, 2009 0.5500 0.6900 0.5500 0.6900 13,600 +0.09(+15.00%)
Jun 25, 2009 0.6000 0.6000 0.6000 0.6000 3,500 +0.07(+13.21%)
Jun 24, 2009 0.5600 0.5600 0.5000 0.5300 29,975 -0.07(-11.67%)
Jun 23, 2009 0.5000 0.7000 0.5000 0.6000 89,775 +0.09(+17.65%)
Jun 22, 2009 0.5500 0.5500 0.4900 0.5100 24,600 +0.00(+0.00%)
Jun 19, 2009 0.5500 0.6000 0.5000 0.5100 281,978 -0.07(-12.07%)
Jun 18, 2009 0.2500 0.6000 0.2500 0.5800 311,729 +0.36(+163.64%)
Jun 17, 2009 0.2200 0.3000 0.2200 0.2200 216,048 +0.01(+4.76%)
Jun 16, 2009 0.2250 0.2300 0.2100 0.2100 40,450 -0.01(-4.55%)
Jun 15, 2009 0.2150 0.2200 0.2000 0.2200 73,400 +0.00(+0.00%)
Jun 12, 2009 0.2150 0.2300 0.2150 0.2200 22,105 -0.01(-4.35%)
Jun 11, 2009 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Jun 10, 2009 0.2400 0.2400 0.2400 0.2400 3,900 +0.00(+0.00%)
Jun 09, 2009 0.2400 0.2400 0.2300 0.2400 133,600 -0.02(-7.69%)
Jun 08, 2009 0.2600 0.2600 0.2600 0.2600 8,000 -0.04(-13.33%)
Jun 05, 2009 0.2500 0.4000 0.2500 0.3000 173,150 +0.07(+30.43%)
Jun 04, 2009 0.2750 0.2750 0.2300 0.2300 63,926 -0.05(-17.86%)
Jun 03, 2009 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
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.