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 29, 2017 1.450 1.500 1.410 1.490 320,792 +0.03(+2.05%)
Sep 28, 2017 1.370 1.470 1.320 1.460 463,060 +0.09(+6.57%)
Sep 27, 2017 1.280 1.370 1.278 1.370 192,694 +0.10(+8.13%)
Sep 26, 2017 1.200 1.280 1.190 1.267 163,862 +0.07(+5.58%)
Sep 25, 2017 1.190 1.200 1.160 1.200 79,457 +0.02(+1.69%)
Sep 22, 2017 1.200 1.200 1.160 1.180 68,946 -0.02(-1.67%)
Sep 21, 2017 1.180 1.200 1.160 1.200 54,685 +0.01(+0.84%)
Sep 20, 2017 1.190 1.190 1.130 1.190 62,184 +0.00(+0.00%)
Sep 19, 2017 1.090 1.190 1.090 1.190 377,899 +0.10(+9.17%)
Sep 18, 2017 1.148 1.150 1.060 1.090 36,533 -0.06(-5.22%)
Sep 15, 2017 1.090 1.150 0.9723 1.150 156,778 +0.05(+4.55%)
Sep 14, 2017 1.100 1.130 1.050 1.100 48,862 -0.01(-0.90%)
Sep 13, 2017 1.105 1.120 1.030 1.110 40,250 +0.00(+0.00%)
Sep 12, 2017 1.100 1.130 1.090 1.110 30,600 +0.02(+1.83%)
Sep 11, 2017 1.130 1.130 1.090 1.090 60,948 -0.04(-3.54%)
Sep 08, 2017 1.120 1.130 1.080 1.130 24,169 +0.01(+0.89%)
Sep 07, 2017 1.120 1.130 1.090 1.120 51,101 +0.01(+0.90%)
Sep 06, 2017 1.100 1.120 1.100 1.110 68,099 +0.01(+1.09%)
Sep 05, 2017 1.070 1.100 1.050 1.098 102,743 +0.02(+1.67%)
Sep 01, 2017 1.046 1.080 1.046 1.080 64,241 +0.01(+0.93%)
Aug 31, 2017 0.9893 1.070 0.9800 1.070 176,423 +0.09(+9.18%)
Aug 30, 2017 0.9300 0.9900 0.9300 0.9800 341,297 +0.03(+3.16%)
Aug 29, 2017 0.9300 0.9600 0.9300 0.9500 43,890 +0.02(+2.15%)
Aug 28, 2017 0.9500 0.9500 0.9200 0.9300 62,865 +0.00(+0.00%)
Aug 25, 2017 0.9600 0.9600 0.9100 0.9300 20,663 -0.02(-2.11%)
Aug 24, 2017 0.9210 0.9580 0.8917 0.9500 88,575 +0.00(+0.00%)
Aug 23, 2017 0.9650 0.9798 0.9400 0.9500 70,850 -0.02(-1.68%)
Aug 22, 2017 0.9800 0.9800 0.9662 0.9662 22,093 -0.02(-2.40%)
Aug 21, 2017 0.9800 1.000 0.9700 0.9900 20,033 -0.01(-1.00%)
Aug 18, 2017 0.9800 1.000 0.9550 1.000 163,924 +0.00(+0.00%)
Aug 17, 2017 0.9750 1.000 0.9750 1.000 39,522 +0.00(+0.00%)
Aug 16, 2017 0.9500 1.000 0.9310 1.000 88,671 +0.05(+5.26%)
Aug 15, 2017 0.9640 0.9750 0.9214 0.9500 68,696 -0.02(-1.55%)
Aug 14, 2017 0.9425 0.9825 0.9350 0.9650 145,222 +0.02(+1.58%)
Aug 11, 2017 0.9450 0.9500 0.9200 0.9500 7,600 +0.01(+0.64%)
Aug 10, 2017 0.9600 0.9600 0.9150 0.9440 17,543 -0.01(-0.63%)
Aug 09, 2017 0.9500 0.9800 0.9500 0.9500 25,465 +0.00(+0.04%)
Aug 08, 2017 0.9300 0.9500 0.9300 0.9496 6,000 -0.01(-1.07%)
Aug 07, 2017 0.9020 0.9700 0.9020 0.9599 9,884 -0.01(-0.97%)
Aug 04, 2017 0.9600 0.9900 0.9000 0.9693 27,701 -0.00(-0.07%)
Aug 03, 2017 0.9614 0.9900 0.9600 0.9700 20,202 -0.02(-2.02%)
Aug 02, 2017 0.9890 0.9900 0.9700 0.9900 16,800 +0.00(+0.10%)
Aug 01, 2017 0.9890 0.9890 0.9800 0.9890 31,050 -0.00(-0.10%)
Jul 31, 2017 0.9725 0.9950 0.9010 0.9900 85,400 +0.01(+0.51%)
Jul 28, 2017 0.9900 1.009 0.9500 0.9850 13,900 -0.03(-2.48%)
Jul 27, 2017 0.9965 1.010 0.9950 1.010 76,740 +0.01(+1.00%)
Jul 26, 2017 0.9900 1.000 0.9700 1.000 45,550 +0.01(+1.01%)
Jul 25, 2017 1.000 1.000 0.9750 0.9900 14,575 -0.01(-1.00%)
Jul 24, 2017 1.050 1.050 1.000 1.000 56,625 -0.01(-1.48%)
Jul 21, 2017 1.044 1.050 1.010 1.015 88,122 -0.03(-2.40%)
Jul 20, 2017 1.080 1.080 1.000 1.040 107,895 -0.03(-2.80%)
Jul 19, 2017 0.8910 1.080 0.8910 1.070 289,063 +0.16(+17.58%)
Jul 18, 2017 0.8950 0.9200 0.8900 0.9100 19,368 -0.00(-0.53%)
Jul 17, 2017 0.9000 0.9150 0.8950 0.9149 7,595 -0.00(-0.02%)
Jul 14, 2017 0.9200 0.9250 0.9000 0.9150 132,676 +0.00(+0.00%)
Jul 13, 2017 0.8600 0.9150 0.8600 0.9150 77,445 +0.04(+3.98%)
Jul 12, 2017 0.8700 0.8800 0.8560 0.8800 50,249 +0.01(+1.27%)
Jul 11, 2017 0.8300 0.8700 0.8300 0.8690 55,400 +0.02(+2.24%)
Jul 10, 2017 0.8745 0.8880 0.8500 0.8500 63,330 -0.02(-1.73%)
Jul 07, 2017 0.8700 0.8900 0.8600 0.8650 186,151 -0.01(-0.57%)
Jul 06, 2017 0.8810 0.9605 0.8700 0.8700 90,887 -0.03(-3.33%)
Jul 05, 2017 1.000 1.000 0.8900 0.9000 97,641 -0.10(-10.00%)
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.