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, 2014 2.135 2.140 2.060 2.130 149,811 -0.01(-0.47%)
Sep 29, 2014 2.060 2.150 2.060 2.140 94,850 +0.08(+3.88%)
Sep 26, 2014 2.045 2.070 1.980 2.060 201,002 +0.02(+0.98%)
Sep 25, 2014 2.000 2.055 1.950 2.040 502,389 +0.04(+2.00%)
Sep 24, 2014 2.000 2.050 1.880 2.000 553,246 +0.00(+0.00%)
Sep 23, 2014 2.090 2.100 1.860 2.000 361,105 -0.06(-2.91%)
Sep 22, 2014 2.120 2.150 2.050 2.060 287,574 -0.09(-4.19%)
Sep 19, 2014 2.160 2.160 2.080 2.150 279,651 +0.06(+2.87%)
Sep 18, 2014 2.000 2.110 2.000 2.090 234,925 +0.09(+4.50%)
Sep 17, 2014 2.060 2.070 2.000 2.000 218,738 -0.06(-2.91%)
Sep 16, 2014 2.050 2.060 2.030 2.060 266,139 +0.00(+0.00%)
Sep 15, 2014 2.170 2.170 2.050 2.060 204,420 -0.12(-5.50%)
Sep 12, 2014 2.077 2.220 2.050 2.180 303,292 +0.11(+5.31%)
Sep 11, 2014 2.020 2.170 1.980 2.070 383,420 +0.02(+0.98%)
Sep 10, 2014 2.200 2.210 1.880 2.050 2,430,740 -0.21(-9.29%)
Sep 09, 2014 2.310 2.590 2.240 2.260 726,737 -0.04(-1.74%)
Sep 08, 2014 2.460 2.470 2.300 2.300 549,475 -0.16(-6.50%)
Sep 05, 2014 2.520 2.520 2.440 2.460 253,210 -0.06(-2.38%)
Sep 04, 2014 2.800 2.800 2.510 2.520 643,192 -0.27(-9.68%)
Sep 03, 2014 2.925 2.930 2.690 2.790 289,899 -0.12(-4.12%)
Sep 02, 2014 2.660 3.070 2.620 2.910 899,550 +0.26(+9.81%)
Aug 29, 2014 2.650 2.650 2.650 0 +0.24(+9.96%)
Aug 28, 2014 2.360 2.420 2.348 2.410 319,205 +0.06(+2.55%)
Aug 27, 2014 2.320 2.395 2.290 2.350 84,746 +0.00(+0.00%)
Aug 26, 2014 2.280 2.400 2.270 2.350 162,438 +0.08(+3.52%)
Aug 25, 2014 2.355 2.380 2.250 2.270 163,636 -0.06(-2.58%)
Aug 22, 2014 2.350 2.390 2.330 2.330 129,607 -0.02(-0.85%)
Aug 21, 2014 2.360 2.380 2.340 2.350 152,522 +0.01(+0.43%)
Aug 20, 2014 2.350 2.370 2.240 2.340 206,006 -0.03(-1.27%)
Aug 19, 2014 2.380 2.380 2.340 2.370 92,894 -0.03(-1.25%)
Aug 18, 2014 2.360 2.400 2.340 2.400 268,567 +0.04(+1.69%)
Aug 15, 2014 2.330 2.400 2.260 2.360 186,585 +0.01(+0.43%)
Aug 14, 2014 2.340 2.350 2.290 2.350 227,993 -0.02(-0.84%)
Aug 13, 2014 2.300 2.380 2.300 2.370 202,089 +0.05(+2.16%)
Aug 12, 2014 2.215 2.380 2.210 2.320 447,312 +0.13(+5.94%)
Aug 11, 2014 2.220 2.220 2.100 2.190 77,700 -0.03(-1.35%)
Aug 08, 2014 2.230 2.250 2.080 2.220 70,649 +0.02(+0.91%)
Aug 07, 2014 2.190 2.240 2.190 2.200 35,638 +0.01(+0.46%)
Aug 06, 2014 2.080 2.190 2.080 2.190 70,750 +0.11(+5.29%)
Aug 05, 2014 2.050 2.090 2.050 2.080 20,938 +0.03(+1.46%)
Aug 04, 2014 1.990 2.280 1.990 2.050 109,635 +0.05(+2.50%)
Aug 01, 2014 2.140 2.140 1.980 2.000 55,151 -0.09(-4.31%)
Jul 31, 2014 2.180 2.180 2.000 2.090 209,572 -0.04(-1.88%)
Jul 30, 2014 2.170 2.200 2.030 2.130 119,914 -0.07(-3.18%)
Jul 29, 2014 2.220 2.230 2.170 2.200 34,668 -0.02(-0.90%)
Jul 28, 2014 2.210 2.250 2.200 2.220 22,005 -0.02(-0.89%)
Jul 25, 2014 2.250 2.270 2.180 2.240 72,908 -0.03(-1.32%)
Jul 24, 2014 2.230 2.330 2.230 2.270 72,739 -0.03(-1.30%)
Jul 23, 2014 2.290 2.330 2.230 2.300 16,925 +0.00(+0.00%)
Jul 22, 2014 2.230 2.300 2.220 2.300 68,913 +0.05(+2.22%)
Jul 21, 2014 2.285 2.300 2.250 2.250 70,748 -0.08(-3.43%)
Jul 18, 2014 2.310 2.350 2.260 2.330 77,628 -0.03(-1.27%)
Jul 17, 2014 2.325 2.370 2.280 2.360 121,525 -0.01(-0.42%)
Jul 16, 2014 2.340 2.370 2.270 2.370 90,000 +0.07(+3.04%)
Jul 15, 2014 2.300 2.300 2.240 2.300 43,964 -0.03(-1.29%)
Jul 14, 2014 2.260 2.340 2.200 2.330 71,500 -0.01(-0.43%)
Jul 11, 2014 2.280 2.350 2.250 2.340 113,082 +0.01(+0.43%)
Jul 10, 2014 2.200 2.330 2.200 2.330 127,698 +0.11(+4.95%)
Jul 09, 2014 2.220 2.250 2.200 2.220 49,470 +0.00(+0.00%)
Jul 08, 2014 2.260 2.270 2.170 2.220 152,957 -0.05(-2.20%)
Jul 07, 2014 2.250 2.340 2.210 2.270 128,540 +0.02(+0.89%)
Jul 03, 2014 2.250 2.250 2.250 0 +0.10(+4.65%)
Jul 02, 2014 2.160 2.200 2.110 2.150 146,294 +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.