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 (%)
Sep 30, 2009 0.7000 0.7000 0.7000 0.7000 1,400 -0.05(-6.67%)
Sep 29, 2009 0.7500 0.7500 0.7500 0.7500 15,000 +0.00(+0.00%)
Sep 28, 2009 0.6500 0.7500 0.6500 0.7500 5,000 +0.10(+15.38%)
Sep 25, 2009 0.6800 0.7000 0.6000 0.6500 26,020 -0.10(-13.33%)
Sep 24, 2009 0.7000 0.7500 0.7000 0.7500 45,000 +0.05(+7.14%)
Sep 23, 2009 0.5700 0.7500 0.5700 0.7000 24,900 -0.01(-1.41%)
Sep 22, 2009 0.7200 0.7200 0.7100 0.7100 20,250 +0.00(+0.00%)
Sep 21, 2009 0.5600 0.7500 0.5600 0.7100 4,850 -0.04(-5.33%)
Sep 18, 2009 0.7500 0.7500 0.7500 0.7500 16,794 -0.05(-6.25%)
Sep 17, 2009 0.8500 0.8500 0.8000 0.8000 3,806 -0.10(-11.11%)
Sep 16, 2009 0.7000 0.9000 0.7000 0.9000 3,527 -0.05(-5.26%)
Sep 15, 2009 0.7100 0.9500 0.7100 0.9500 200 +0.15(+18.75%)
Sep 14, 2009 0.8000 0.8700 0.8000 0.8000 14,358 -0.05(-5.88%)
Sep 11, 2009 0.8500 0.8500 0.8500 0.8500 2,500 +0.00(+0.00%)
Sep 10, 2009 0.8500 0.8500 0.8500 0.8500 10,000 +0.05(+6.25%)
Sep 09, 2009 0.8000 0.8000 0.8000 0.8000 5,450 -0.05(-5.88%)
Sep 08, 2009 0.8500 0.8500 0.8000 0.8500 31,100 +0.00(+0.00%)
Sep 04, 2009 0.8500 0.8500 0.7600 0.8500 9,998 +0.10(+13.33%)
Sep 03, 2009 0.6500 0.7500 0.6500 0.7500 8,246 +0.10(+15.38%)
Sep 02, 2009 0.6800 0.7000 0.6500 0.6500 18,000 +0.00(+0.00%)
Sep 01, 2009 0.6500 0.6500 0.6500 0.6500 9,100 +0.02(+3.17%)
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%)
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.