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, 2015 1.590 1.610 1.490 1.500 212,626 -0.10(-6.25%)
Sep 29, 2015 1.540 1.600 1.500 1.600 116,787 +0.09(+5.96%)
Sep 28, 2015 1.500 1.550 1.410 1.510 191,239 +0.01(+0.67%)
Sep 25, 2015 1.590 1.650 1.480 1.500 232,595 -0.05(-3.23%)
Sep 24, 2015 1.590 1.590 1.530 1.550 186,184 -0.03(-1.90%)
Sep 23, 2015 1.650 1.652 1.560 1.580 239,550 -0.06(-3.66%)
Sep 22, 2015 1.640 1.680 1.620 1.640 51,700 -0.04(-2.38%)
Sep 21, 2015 1.700 1.720 1.550 1.680 651,719 -0.08(-4.55%)
Sep 18, 2015 1.810 2.040 1.750 1.760 407,065 -0.08(-4.35%)
Sep 17, 2015 1.830 1.840 1.740 1.840 76,179 +0.02(+1.10%)
Sep 16, 2015 1.750 1.850 1.750 1.820 197,921 +0.04(+2.25%)
Sep 15, 2015 1.740 1.780 1.670 1.780 108,392 +0.01(+0.56%)
Sep 14, 2015 1.650 1.770 1.650 1.770 75,983 +0.07(+4.12%)
Sep 11, 2015 1.660 1.700 1.650 1.700 106,198 +0.04(+2.41%)
Sep 10, 2015 1.650 1.680 1.650 1.660 90,003 -0.02(-1.19%)
Sep 09, 2015 1.670 1.690 1.640 1.680 54,645 -0.01(-0.59%)
Sep 08, 2015 1.720 1.720 1.680 1.690 48,930 -0.01(-0.59%)
Sep 04, 2015 1.700 1.700 1.700 0 -0.06(-3.41%)
Sep 03, 2015 1.760 1.780 1.700 1.760 89,889 +0.00(+0.00%)
Sep 02, 2015 1.710 1.760 1.660 1.760 64,917 +0.01(+0.57%)
Sep 01, 2015 1.700 1.770 1.660 1.750 86,070 +0.01(+0.57%)
Aug 31, 2015 1.700 1.770 1.680 1.740 57,418 +0.02(+1.16%)
Aug 28, 2015 1.680 1.720 1.630 1.720 57,939 +0.04(+2.38%)
Aug 27, 2015 1.700 1.700 1.610 1.680 33,699 -0.01(-0.59%)
Aug 26, 2015 1.640 1.700 1.600 1.690 173,873 +0.07(+4.32%)
Aug 25, 2015 1.610 1.750 1.600 1.620 113,665 +0.02(+1.25%)
Aug 24, 2015 1.685 1.690 1.530 1.600 111,157 -0.10(-5.88%)
Aug 21, 2015 1.720 1.720 1.650 1.700 83,672 +0.00(+0.00%)
Aug 20, 2015 1.700 1.740 1.700 1.700 90,740 -0.03(-1.73%)
Aug 19, 2015 1.710 1.730 1.690 1.730 27,169 +0.00(+0.00%)
Aug 18, 2015 1.700 1.730 1.700 1.730 42,899 +0.03(+1.76%)
Aug 17, 2015 1.710 1.720 1.700 1.700 61,962 -0.03(-1.73%)
Aug 14, 2015 1.760 1.770 1.700 1.730 86,200 -0.02(-1.14%)
Aug 13, 2015 1.810 1.860 1.740 1.750 70,216 -0.05(-2.78%)
Aug 12, 2015 1.825 1.870 1.710 1.800 111,021 -0.02(-1.10%)
Aug 11, 2015 1.685 1.820 1.685 1.820 73,473 +0.12(+7.06%)
Aug 10, 2015 1.700 1.700 1.670 1.700 20,192 +0.00(+0.00%)
Aug 07, 2015 1.670 1.750 1.670 1.700 20,210 +0.00(+0.00%)
Aug 06, 2015 1.750 1.780 1.700 1.700 102,466 -0.10(-5.56%)
Aug 05, 2015 1.710 1.800 1.710 1.800 99,142 +0.07(+4.05%)
Aug 04, 2015 1.710 1.740 1.700 1.730 44,762 +0.01(+0.58%)
Aug 03, 2015 1.745 1.780 1.700 1.720 113,816 -0.04(-2.27%)
Jul 31, 2015 1.760 1.800 1.710 1.760 156,847 -0.05(-2.76%)
Jul 30, 2015 1.810 1.850 1.790 1.810 264,978 -0.01(-0.55%)
Jul 29, 2015 1.800 1.820 1.750 1.820 193,415 +0.02(+1.11%)
Jul 28, 2015 1.700 1.820 1.700 1.800 115,359 +0.08(+4.65%)
Jul 27, 2015 1.670 1.720 1.670 1.720 61,443 +0.02(+1.18%)
Jul 24, 2015 1.610 1.700 1.610 1.700 59,814 +0.07(+4.29%)
Jul 23, 2015 1.610 1.640 1.600 1.630 71,725 -0.05(-2.98%)
Jul 22, 2015 1.660 1.700 1.600 1.680 71,200 -0.02(-1.18%)
Jul 21, 2015 1.750 1.770 1.660 1.700 268,395 -0.07(-3.95%)
Jul 20, 2015 1.710 1.800 1.680 1.770 155,027 +0.02(+1.14%)
Jul 17, 2015 1.650 1.750 1.650 1.750 64,122 +0.05(+2.94%)
Jul 16, 2015 1.750 1.800 1.680 1.700 165,037 -0.10(-5.56%)
Jul 15, 2015 1.805 1.810 1.710 1.800 113,067 -0.02(-1.10%)
Jul 14, 2015 1.750 1.850 1.730 1.820 555,930 +0.13(+7.69%)
Jul 13, 2015 1.650 1.720 1.620 1.690 63,615 -0.08(-4.52%)
Jul 10, 2015 1.680 1.770 1.670 1.770 181,585 +0.09(+5.36%)
Jul 09, 2015 1.700 1.710 1.630 1.680 73,300 -0.02(-1.18%)
Jul 08, 2015 1.710 1.730 1.580 1.700 42,050 +0.00(+0.00%)
Jul 07, 2015 1.730 1.730 1.610 1.700 87,406 -0.03(-1.73%)
Jul 06, 2015 1.570 1.730 1.550 1.730 71,500 +0.15(+9.49%)
Jul 02, 2015 1.580 1.580 1.580 0 -0.06(-3.66%)
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.