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, 2016 1.314 1.350 1.300 1.310 67,055 -0.01(-0.76%)
Aug 30, 2016 1.320 1.350 1.280 1.320 58,064 -0.01(-0.60%)
Aug 29, 2016 1.330 1.330 1.310 1.328 31,691 -0.00(-0.15%)
Aug 26, 2016 1.308 1.330 1.300 1.330 14,833 +0.03(+2.31%)
Aug 25, 2016 1.310 1.340 1.270 1.300 65,022 -0.01(-0.76%)
Aug 24, 2016 1.290 1.330 1.280 1.310 68,798 -0.01(-0.76%)
Aug 23, 2016 1.220 1.350 1.220 1.320 83,185 +0.03(+2.33%)
Aug 22, 2016 1.300 1.330 1.250 1.290 42,763 -0.04(-3.01%)
Aug 19, 2016 1.350 1.350 1.260 1.330 53,462 -0.02(-1.48%)
Aug 18, 2016 1.260 1.350 1.250 1.350 76,619 +0.05(+3.85%)
Aug 17, 2016 1.250 1.310 1.250 1.300 147,920 +0.00(+0.00%)
Aug 16, 2016 1.340 1.370 1.260 1.300 103,231 +0.00(+0.00%)
Aug 15, 2016 1.266 1.340 1.250 1.300 88,772 +0.03(+2.36%)
Aug 12, 2016 1.290 1.290 1.250 1.270 77,110 +0.00(+0.00%)
Aug 11, 2016 1.330 1.330 1.260 1.270 50,411 -0.01(-0.78%)
Aug 10, 2016 1.200 1.400 1.160 1.280 202,309 +0.09(+7.56%)
Aug 09, 2016 1.190 1.200 1.160 1.190 20,700 +0.01(+0.85%)
Aug 08, 2016 1.200 1.200 1.150 1.180 16,505 -0.01(-0.84%)
Aug 05, 2016 1.160 1.200 1.150 1.190 40,113 -0.02(-1.65%)
Aug 04, 2016 1.216 1.220 1.210 1.210 16,830 -0.01(-0.82%)
Aug 03, 2016 1.220 1.220 1.210 1.220 14,750 +0.01(+0.83%)
Aug 02, 2016 1.220 1.220 1.170 1.210 20,488 -0.02(-1.63%)
Aug 01, 2016 1.216 1.230 1.200 1.230 5,870 +0.02(+1.65%)
Jul 29, 2016 1.280 1.280 1.210 1.210 26,602 -0.04(-3.20%)
Jul 28, 2016 1.250 1.250 1.250 1.250 1,300 -0.03(-2.34%)
Jul 27, 2016 1.220 1.280 1.220 1.280 31,060 +0.01(+0.79%)
Jul 26, 2016 1.250 1.280 1.240 1.270 69,750 +0.05(+4.10%)
Jul 25, 2016 1.260 1.270 1.200 1.220 41,851 -0.04(-3.17%)
Jul 22, 2016 1.210 1.260 1.200 1.260 14,700 +0.05(+4.13%)
Jul 21, 2016 1.220 1.220 1.200 1.210 23,106 -0.05(-3.97%)
Jul 20, 2016 1.210 1.260 1.210 1.260 48,550 +0.05(+4.13%)
Jul 19, 2016 1.220 1.220 1.170 1.210 50,300 -0.01(-0.82%)
Jul 18, 2016 1.190 1.240 1.170 1.220 98,565 +0.02(+1.67%)
Jul 15, 2016 1.220 1.250 1.180 1.200 41,300 -0.01(-0.83%)
Jul 14, 2016 1.170 1.220 1.170 1.210 58,731 +0.04(+3.42%)
Jul 13, 2016 1.174 1.200 1.120 1.170 96,898 -0.01(-0.85%)
Jul 12, 2016 1.200 1.200 1.130 1.180 74,293 -0.02(-1.67%)
Jul 11, 2016 1.210 1.220 1.190 1.200 5,441 -0.02(-1.64%)
Jul 08, 2016 1.210 1.220 1.200 1.220 19,450 +0.01(+0.83%)
Jul 07, 2016 1.180 1.220 1.180 1.210 15,500 +0.02(+1.68%)
Jul 05, 2016 1.190 1.200 1.180 1.190 13,048 +0.01(+0.85%)
Jul 01, 2016 1.180 1.180 1.180 0 +0.00(+0.00%)
Jun 30, 2016 1.180 1.240 1.110 1.180 107,616 +0.00(+0.00%)
Jun 29, 2016 1.172 1.260 1.160 1.180 27,755 +0.00(+0.00%)
Jun 28, 2016 1.218 1.270 1.130 1.180 81,109 -0.02(-1.67%)
Jun 27, 2016 1.290 1.290 1.150 1.200 17,294 -0.09(-6.98%)
Jun 24, 2016 1.320 1.320 1.200 1.290 52,115 -0.02(-1.53%)
Jun 23, 2016 1.280 1.310 1.270 1.310 31,015 +0.00(+0.00%)
Jun 22, 2016 1.285 1.310 1.270 1.310 8,900 +0.01(+0.77%)
Jun 21, 2016 1.310 1.310 1.260 1.300 50,015 +0.00(+0.00%)
Jun 20, 2016 1.260 1.300 1.260 1.300 11,753 -0.01(-0.76%)
Jun 17, 2016 1.320 1.350 1.250 1.310 73,095 -0.04(-2.96%)
Jun 16, 2016 1.350 1.350 1.300 1.350 23,925 -0.03(-2.17%)
Jun 15, 2016 1.360 1.380 1.330 1.380 44,250 +0.02(+1.47%)
Jun 14, 2016 1.350 1.370 1.330 1.360 50,340 +0.00(+0.00%)
Jun 13, 2016 1.340 1.400 1.320 1.360 15,591 +0.01(+0.74%)
Jun 10, 2016 1.338 1.350 1.320 1.350 6,200 +0.00(+0.00%)
Jun 09, 2016 1.340 1.360 1.330 1.350 35,490 +0.00(+0.00%)
Jun 08, 2016 1.350 1.350 1.340 1.350 24,289 -0.01(-0.74%)
Jun 07, 2016 1.360 1.390 1.350 1.360 49,420 -0.01(-0.73%)
Jun 06, 2016 1.350 1.370 1.250 1.370 192,878 -0.01(-0.72%)
Jun 03, 2016 1.320 1.420 1.250 1.380 122,044 +0.08(+6.15%)
Jun 02, 2016 1.260 1.300 1.252 1.300 12,535 +0.05(+4.00%)
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.