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, 2016 1.186 1.250 1.150 1.190 53,825 +0.00(+0.01%)
Sep 29, 2016 1.250 1.250 1.150 1.190 45,070 -0.06(-4.81%)
Sep 28, 2016 1.250 1.250 1.230 1.250 6,825 -0.03(-2.34%)
Sep 27, 2016 1.330 1.340 1.190 1.280 147,083 -0.12(-8.57%)
Sep 26, 2016 1.330 1.400 1.330 1.400 72,129 +0.04(+2.94%)
Sep 23, 2016 1.400 1.403 1.330 1.360 6,595 -0.04(-2.86%)
Sep 22, 2016 1.300 1.410 1.300 1.400 101,067 +0.10(+7.69%)
Sep 21, 2016 1.380 1.380 1.250 1.300 60,470 -0.07(-5.11%)
Sep 20, 2016 1.385 1.396 1.370 1.370 23,750 -0.02(-1.44%)
Sep 19, 2016 1.380 1.410 1.360 1.390 31,000 +0.01(+0.72%)
Sep 16, 2016 1.420 1.420 1.350 1.380 14,850 -0.01(-0.72%)
Sep 15, 2016 1.390 1.430 1.390 1.390 28,967 -0.02(-1.42%)
Sep 14, 2016 1.400 1.420 1.400 1.410 24,949 -0.02(-1.38%)
Sep 13, 2016 1.410 1.430 1.397 1.430 62,354 +0.02(+1.40%)
Sep 12, 2016 1.380 1.470 1.380 1.410 124,039 +0.03(+2.17%)
Sep 09, 2016 1.430 1.450 1.370 1.380 26,860 -0.05(-3.50%)
Sep 08, 2016 1.450 1.450 1.410 1.430 56,000 -0.02(-1.38%)
Sep 07, 2016 1.470 1.470 1.290 1.450 93,044 -0.02(-1.36%)
Sep 06, 2016 1.390 1.470 1.390 1.470 113,596 +0.07(+5.00%)
Sep 02, 2016 1.400 1.400 1.400 0 +0.04(+2.94%)
Sep 01, 2016 1.310 1.360 1.310 1.360 105,845 +0.05(+3.82%)
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%)
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.