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 (%)
Aug 31, 2011 0.5600 0.7000 0.5600 0.7000 1,200 +0.00(+0.00%)
Aug 30, 2011 0.7000 0.7000 0.7000 0.7000 400 +0.08(+12.90%)
Aug 29, 2011 0.6500 0.6500 0.6200 0.6200 11,600 -0.18(-22.50%)
Aug 26, 2011 0.6200 0.8000 0.6200 0.8000 23,500 +0.18(+29.03%)
Aug 25, 2011 0.6200 0.6200 0.6000 0.6200 11,700 +0.02(+3.33%)
Aug 24, 2011 0.6000 0.7000 0.6000 0.6000 12,945 +0.04(+7.14%)
Aug 22, 2011 0.5600 0.5600 0.5600 0 -0.09(-13.85%)
Aug 19, 2011 0.6500 0.6500 0.6500 0.6500 2,100 -0.05(-7.14%)
Aug 18, 2011 0.7000 0.7000 0.7000 0.7000 5,400 +0.00(+0.00%)
Aug 17, 2011 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Aug 16, 2011 0.7000 0.7000 0.7000 0.7000 1,000 +0.12(+20.69%)
Aug 15, 2011 0.7000 0.7000 0.5800 0.5800 3,365 -0.12(-17.14%)
Aug 12, 2011 0.7000 0.7000 0.6900 0.7000 5,250 +0.00(+0.00%)
Aug 11, 2011 0.7000 0.7000 0.7000 0.7000 1,500 +0.14(+25.00%)
Aug 10, 2011 0.7000 0.7000 0.5600 0.5600 2,300 -0.14(-20.00%)
Aug 09, 2011 0.7500 0.8000 0.5600 0.7000 44,945 -0.10(-12.50%)
Aug 08, 2011 0.8000 0.8000 0.8000 0.8000 3,500 -0.12(-13.04%)
Aug 05, 2011 0.9200 0.9200 0.9200 0.9200 1,000 -0.08(-8.00%)
Aug 04, 2011 1.000 1.020 0.8500 1.000 2,488 -0.07(-6.54%)
Aug 02, 2011 1.070 1.070 1.070 0 +0.02(+1.90%)
Jul 29, 2011 1.050 1.050 1.050 0 +0.10(+10.53%)
Jul 28, 2011 0.9500 0.9500 0.9000 0.9500 7,972 +0.04(+4.40%)
Jul 27, 2011 0.9100 0.9300 0.9100 0.9100 3,850 +0.00(+0.00%)
Jul 26, 2011 0.9100 0.9100 0.9100 0.9100 200 -0.11(-10.78%)
Jul 25, 2011 0.9900 1.020 0.9500 1.020 8,600 +0.02(+2.00%)
Jul 22, 2011 0.9600 1.000 0.9600 1.000 2,000 +0.00(+0.00%)
Jul 21, 2011 1.030 1.030 0.9500 1.000 32,200 -0.05(-4.76%)
Jul 20, 2011 1.030 1.050 1.020 1.050 1,400 -0.03(-2.78%)
Jul 19, 2011 1.080 1.080 1.080 1.080 3,100 -0.04(-3.57%)
Jul 15, 2011 1.120 1.120 1.120 0 +0.02(+1.82%)
Jul 14, 2011 1.100 1.150 1.100 1.100 8,600 -0.10(-8.33%)
Jul 13, 2011 1.200 1.200 1.100 1.200 2,100 -0.02(-1.64%)
Jul 11, 2011 1.220 1.220 1.220 0 -0.03(-2.40%)
Jul 08, 2011 1.220 1.250 1.220 1.250 15,590 +0.00(+0.00%)
Jul 07, 2011 1.090 1.250 1.090 1.250 20,262 +0.13(+11.61%)
Jul 06, 2011 1.120 1.120 1.120 1.120 3,500 +0.00(+0.00%)
Jul 05, 2011 1.020 1.120 1.020 1.120 700 -0.01(-0.88%)
Jul 01, 2011 1.200 1.200 1.130 1.130 8,300 -0.12(-9.60%)
Jun 30, 2011 1.100 1.270 1.020 1.250 30,340 +0.15(+13.64%)
Jun 29, 2011 1.100 1.100 1.100 1.100 1,677 +0.00(+0.00%)
Jun 28, 2011 1.100 1.100 0.9100 1.100 8,600 +0.00(+0.00%)
Jun 27, 2011 1.100 1.100 1.100 1.100 8,160 -0.08(-6.78%)
Jun 24, 2011 1.030 1.230 1.030 1.180 1,900 -0.05(-4.07%)
Jun 23, 2011 1.110 1.250 0.9100 1.230 2,465 +0.14(+12.84%)
Jun 22, 2011 1.080 1.090 1.080 1.090 2,300 +0.00(+0.00%)
Jun 21, 2011 0.9700 1.090 0.9500 1.090 17,900 +0.08(+7.92%)
Jun 20, 2011 1.050 1.050 1.000 1.010 12,600 -0.24(-19.20%)
Jun 16, 2011 1.250 1.250 1.250 0 +0.05(+4.17%)
Jun 15, 2011 1.200 1.200 1.070 1.200 2,358 -0.08(-6.25%)
Jun 14, 2011 1.280 1.280 1.280 1.280 1,000 +0.02(+1.59%)
Jun 13, 2011 1.210 1.260 1.200 1.260 6,593 +0.05(+4.13%)
Jun 10, 2011 1.280 1.290 1.210 1.210 5,916 -0.07(-5.47%)
Jun 09, 2011 1.260 1.280 1.260 1.280 700 +0.03(+2.40%)
Jun 08, 2011 1.290 1.290 1.250 1.250 2,600 +0.04(+3.31%)
Jun 07, 2011 1.250 1.250 1.210 1.210 2,833 -0.13(-9.70%)
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.