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, 2013 1.650 1.680 1.550 1.590 155,154 -0.06(-3.64%)
Sep 27, 2013 1.685 1.700 1.610 1.650 251,608 -0.05(-2.94%)
Sep 26, 2013 1.700 1.710 1.620 1.700 194,706 -0.03(-1.45%)
Sep 25, 2013 1.660 1.750 1.560 1.725 208,866 +0.10(+6.48%)
Sep 24, 2013 1.710 1.750 1.610 1.620 351,303 -0.10(-5.81%)
Sep 23, 2013 1.780 1.800 1.700 1.720 121,281 -0.04(-2.27%)
Sep 20, 2013 1.730 1.800 1.730 1.760 142,107 -0.01(-0.56%)
Sep 19, 2013 1.760 1.790 1.700 1.770 330,201 +0.03(+1.72%)
Sep 18, 2013 1.760 1.800 1.650 1.740 222,386 -0.06(-3.33%)
Sep 17, 2013 1.920 1.920 1.730 1.800 142,835 -0.16(-8.16%)
Sep 16, 2013 1.920 2.000 1.890 1.960 159,361 +0.07(+3.70%)
Sep 13, 2013 1.990 1.990 1.850 1.890 124,011 -0.06(-3.08%)
Sep 12, 2013 2.010 2.090 1.950 1.950 122,481 -0.05(-2.50%)
Sep 11, 2013 1.860 2.100 1.860 2.000 288,419 +0.17(+9.29%)
Sep 10, 2013 1.720 1.860 1.560 1.830 486,341 +0.11(+6.40%)
Sep 09, 2013 1.835 1.850 1.560 1.720 703,994 -0.14(-7.53%)
Sep 06, 2013 2.020 2.080 1.690 1.860 565,155 -0.19(-9.27%)
Sep 05, 2013 2.180 2.200 1.760 2.050 627,445 -0.14(-6.39%)
Sep 04, 2013 2.220 2.230 2.180 2.190 158,585 -0.04(-1.79%)
Sep 03, 2013 2.200 2.250 2.180 2.230 103,840 +0.01(+0.45%)
Aug 30, 2013 2.250 2.260 2.200 2.220 95,940 -0.02(-0.89%)
Aug 29, 2013 2.250 2.260 2.210 2.240 203,042 +0.02(+0.90%)
Aug 28, 2013 2.180 2.230 2.170 2.220 123,263 +0.02(+0.91%)
Aug 27, 2013 2.280 2.280 2.180 2.200 444,066 -0.07(-3.08%)
Aug 26, 2013 2.310 2.310 2.260 2.270 295,230 -0.05(-2.16%)
Aug 23, 2013 2.330 2.370 2.260 2.320 266,717 -0.08(-3.33%)
Aug 22, 2013 2.400 2.400 2.300 2.400 322,133 +0.02(+0.84%)
Aug 21, 2013 2.305 2.400 2.300 2.380 242,655 +0.07(+3.03%)
Aug 20, 2013 2.450 2.490 2.240 2.310 451,533 -0.13(-5.33%)
Aug 19, 2013 2.530 2.550 2.440 2.440 451,799 +0.03(+1.24%)
Aug 16, 2013 2.355 2.420 2.260 2.410 731,174 +0.18(+8.07%)
Aug 15, 2013 2.600 2.630 2.140 2.230 1,830,754 -0.25(-10.08%)
Aug 14, 2013 2.545 2.550 2.470 2.480 1,301,851 +0.11(+4.64%)
Aug 13, 2013 2.420 2.420 2.330 2.370 637,070 +0.06(+2.60%)
Aug 12, 2013 2.270 2.310 2.260 2.310 781,737 +0.10(+4.52%)
Aug 09, 2013 2.290 2.290 2.190 2.210 369,379 -0.09(-3.91%)
Aug 08, 2013 2.300 2.300 2.260 2.300 177,302 +0.00(+0.00%)
Aug 07, 2013 2.320 2.320 2.290 2.300 199,651 +0.01(+0.44%)
Aug 06, 2013 2.340 2.350 2.290 2.290 252,444 -0.05(-2.14%)
Aug 05, 2013 2.355 2.360 2.310 2.340 281,196 +0.03(+1.30%)
Aug 02, 2013 2.350 2.350 2.280 2.310 171,561 -0.03(-1.28%)
Aug 01, 2013 2.355 2.370 2.310 2.340 150,429 -0.02(-0.85%)
Jul 31, 2013 2.340 2.380 2.340 2.360 329,217 -0.01(-0.42%)
Jul 30, 2013 2.460 2.600 2.330 2.370 655,889 +0.00(+0.00%)
Jul 29, 2013 2.240 2.430 2.210 2.370 305,342 +0.16(+7.24%)
Jul 26, 2013 2.230 2.240 2.180 2.210 292,489 -0.02(-0.90%)
Jul 25, 2013 2.280 2.280 2.230 2.230 130,703 -0.05(-2.19%)
Jul 24, 2013 2.350 2.350 2.230 2.280 216,539 -0.01(-0.44%)
Jul 23, 2013 2.450 2.450 2.270 2.290 241,878 -0.10(-4.18%)
Jul 22, 2013 2.270 2.410 2.240 2.390 343,968 +0.14(+6.22%)
Jul 19, 2013 2.240 2.270 2.210 2.250 246,202 +0.01(+0.45%)
Jul 18, 2013 2.290 2.290 2.240 2.240 317,857 -0.04(-1.75%)
Jul 17, 2013 2.300 2.310 2.260 2.280 178,322 -0.02(-0.87%)
Jul 16, 2013 2.390 2.410 2.260 2.300 297,489 -0.05(-2.13%)
Jul 15, 2013 2.340 2.450 2.300 2.350 267,807 +0.05(+2.17%)
Jul 12, 2013 2.355 2.400 2.230 2.300 200,202 +0.00(+0.00%)
Jul 11, 2013 2.400 2.440 2.200 2.300 1,138,699 -0.09(-3.77%)
Jul 10, 2013 2.590 2.590 2.330 2.390 451,481 -0.12(-4.78%)
Jul 09, 2013 2.690 2.650 2.450 2.510 721,318 -0.09(-3.46%)
Jul 08, 2013 2.545 2.790 2.460 2.600 862,729 +0.21(+8.79%)
Jul 05, 2013 2.370 2.450 2.310 2.390 800,371 +0.22(+10.14%)
Jul 03, 2013 2.420 2.440 2.010 2.170 926,857 -0.15(-6.47%)
Jul 02, 2013 2.705 2.850 2.260 2.320 1,464,810 -0.35(-13.11%)
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.