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, 2012 0.8350 0.9100 0.8350 0.9100 2,350 -0.01(-1.09%)
Aug 30, 2012 0.9000 0.9500 0.9000 0.9200 72,000 -0.01(-1.08%)
Aug 29, 2012 0.8800 0.9300 0.8700 0.9300 5,200 +0.02(+2.20%)
Aug 27, 2012 0.9500 0.9500 0.8500 0.9100 4,550 +0.01(+1.11%)
Aug 24, 2012 0.8000 0.9000 0.8000 0.9000 31,000 +0.05(+5.88%)
Aug 23, 2012 0.8500 0.8500 0.8500 0.8500 7,521 +0.00(+0.00%)
Aug 22, 2012 0.8000 0.8500 0.8000 0.8500 8,670 +0.00(+0.00%)
Aug 21, 2012 0.9000 0.9000 0.8500 0.8500 20,300 +0.00(+0.00%)
Aug 20, 2012 0.8500 0.9000 0.8500 0.8500 35,400 -0.04(-4.49%)
Aug 17, 2012 0.8900 0.8900 0.8900 0.8900 3,300 -0.01(-1.11%)
Aug 16, 2012 0.9000 0.9000 0.8000 0.9000 5,200 +0.00(+0.00%)
Aug 15, 2012 0.8200 0.9000 0.8200 0.9000 14,080 +0.03(+3.45%)
Aug 14, 2012 0.8400 0.9000 0.8400 0.8700 17,746 +0.05(+6.10%)
Aug 13, 2012 0.8100 0.8500 0.8100 0.8200 56,100 +0.01(+1.23%)
Aug 11, 2012 0.8000 0.8200 0.8000 0.8100 11,000 +0.00(+0.00%)
Aug 10, 2012 0.8000 0.8200 0.8000 0.8100 11,000 +0.04(+5.19%)
Aug 09, 2012 0.7800 0.8200 0.7700 0.7700 33,900 +0.00(+0.00%)
Aug 08, 2012 0.8000 0.8100 0.7700 0.7700 17,935 -0.04(-4.94%)
Aug 07, 2012 0.8000 0.8100 0.8000 0.8100 10,701 +0.01(+1.25%)
Aug 06, 2012 0.8100 0.8100 0.6800 0.8000 14,750 -0.01(-1.23%)
Aug 03, 2012 0.8000 0.8200 0.7500 0.8100 32,400 +0.01(+1.25%)
Aug 02, 2012 0.8000 0.8000 0.8000 0.8000 300 -0.03(-3.61%)
Aug 01, 2012 0.7500 0.8400 0.7500 0.8300 15,214 -0.01(-1.19%)
Jul 31, 2012 0.8300 0.8400 0.7500 0.8400 6,696 +0.00(+0.00%)
Jul 30, 2012 0.5400 0.8400 0.5400 0.8400 225 +0.00(+0.00%)
Jul 27, 2012 0.8300 0.8400 0.7500 0.8400 3,500 +0.00(+0.00%)
Jul 26, 2012 0.7800 0.8900 0.7500 0.8400 72,851 +0.03(+3.70%)
Jul 25, 2012 0.8100 0.8400 0.7500 0.8100 17,988 -0.03(-3.57%)
Jul 24, 2012 0.7700 0.8400 0.7700 0.8400 22,200 -0.05(-5.62%)
Jul 23, 2012 0.7700 0.8900 0.7700 0.8900 800 +0.03(+3.49%)
Jul 20, 2012 0.7800 0.8600 0.7800 0.8600 17,200 +0.01(+1.18%)
Jul 19, 2012 0.7800 0.8500 0.7800 0.8500 5,600 -0.01(-1.16%)
Jul 18, 2012 0.7700 0.8600 0.7700 0.8600 200 +0.00(+0.00%)
Jul 17, 2012 0.8700 0.8700 0.8600 0.8600 200 +0.07(+8.86%)
Jul 16, 2012 0.8100 0.8100 0.7800 0.7900 27,300 -0.10(-11.24%)
Jul 14, 2012 0.8100 0.8900 0.8000 0.8900 2,200 +0.00(+0.00%)
Jul 13, 2012 0.8100 0.8900 0.8000 0.8900 2,200 +0.00(+0.00%)
Jul 12, 2012 0.8050 0.9000 0.8000 0.8900 38,678 -0.01(-1.11%)
Jul 11, 2012 0.7700 0.9000 0.7700 0.9000 1,300 +0.00(+0.00%)
Jul 10, 2012 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 06, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 05, 2012 0.8400 0.9800 0.8200 0.9000 34,898 +0.06(+7.14%)
Jul 03, 2012 0.8400 0.8400 0.8400 0.8400 117 -0.01(-1.18%)
Jul 02, 2012 0.7500 0.8500 0.7500 0.8500 896,834 +0.05(+6.25%)
Jun 29, 2012 0.7500 0.8000 0.7000 0.8000 53,641 +0.05(+6.67%)
Jun 28, 2012 0.7700 0.7700 0.7500 0.7500 30,284 +0.00(+0.00%)
Jun 27, 2012 0.7500 0.7500 0.7500 0.7500 25,000 +0.05(+7.14%)
Jun 26, 2012 0.7000 0.7000 0.6350 0.7000 63,799 -0.15(-17.65%)
Jun 25, 2012 0.7500 0.8500 0.6000 0.8500 105,130 +0.08(+10.39%)
Jun 22, 2012 0.7500 0.7700 0.7000 0.7700 33,700 +0.02(+2.67%)
Jun 21, 2012 0.8500 0.8500 0.7000 0.7500 287,977 -0.13(-14.77%)
Jun 19, 2012 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 18, 2012 0.8500 0.9000 0.8500 0.9000 54,037 +0.05(+5.88%)
Jun 15, 2012 0.9000 0.9000 0.8500 0.8500 11,846 -0.05(-5.56%)
Jun 14, 2012 0.7100 0.9000 0.7100 0.9000 3,000 +0.06(+7.14%)
Jun 13, 2012 0.8500 0.8500 0.6450 0.8400 14,859 -0.11(-11.58%)
Jun 12, 2012 0.9000 0.9500 0.8100 0.9500 108,830 +0.10(+11.76%)
Jun 11, 2012 0.8800 0.8800 0.7400 0.8500 42,300 +0.04(+4.94%)
Jun 08, 2012 0.8100 0.8700 0.8100 0.8100 11,700 +0.01(+1.25%)
Jun 07, 2012 0.8000 0.8000 0.7500 0.8000 3,254 +0.00(+0.00%)
Jun 06, 2012 0.8495 0.8500 0.7505 0.8000 17,750 -0.05(-5.88%)
Jun 05, 2012 0.8100 0.8500 0.8100 0.8500 600 +0.05(+6.25%)
Jun 04, 2012 0.9000 0.9000 0.8000 0.8000 5,650 -0.10(-11.11%)
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.