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
Last Price Updated: 10:47 AM EST, Feb 22, 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 28, 2018 0.9400 0.9900 0.9000 0.9500 93,500 +0.01(+1.06%)
Sep 27, 2018 0.9800 0.9800 0.9400 0.9400 57,800 -0.04(-4.08%)
Sep 26, 2018 0.9800 0.9900 0.9520 0.9800 81,305 -0.01(-1.01%)
Sep 25, 2018 1.010 1.010 0.9800 0.9900 45,305 -0.00(-0.30%)
Sep 24, 2018 1.000 1.000 0.9850 0.9930 34,275 -0.01(-0.70%)
Sep 21, 2018 0.9840 1.020 0.9800 1.000 66,900 +0.00(+0.20%)
Sep 20, 2018 1.000 1.010 0.9800 0.9980 43,333 -0.01(-0.99%)
Sep 19, 2018 1.000 1.050 0.9900 1.008 129,612 -0.00(-0.20%)
Sep 18, 2018 1.050 1.050 1.010 1.010 56,074 +0.00(+0.00%)
Sep 17, 2018 1.050 1.060 1.010 1.010 106,380 -0.06(-5.61%)
Sep 14, 2018 1.050 1.100 1.050 1.070 175,300 +0.03(+2.88%)
Sep 13, 2018 1.030 1.060 1.010 1.040 33,424 +0.01(+0.97%)
Sep 12, 2018 1.025 1.080 1.000 1.030 941,930 +0.02(+1.98%)
Sep 11, 2018 1.030 1.030 0.9800 1.010 46,859 -0.01(-0.98%)
Sep 10, 2018 1.020 1.070 1.000 1.020 24,837 +0.00(+0.00%)
Sep 07, 2018 1.030 1.064 1.020 1.020 113,700 -0.03(-2.86%)
Sep 06, 2018 1.048 1.070 1.040 1.050 28,075 -0.01(-0.94%)
Sep 05, 2018 1.030 1.109 1.030 1.060 95,620 +0.03(+2.91%)
Sep 04, 2018 1.020 1.030 1.020 1.030 18,920 +0.01(+0.98%)
Aug 31, 2018 1.020 1.020 1.020 0 +0.01(+0.99%)
Aug 30, 2018 1.060 1.060 1.000 1.010 98,414 -0.05(-4.72%)
Aug 29, 2018 1.030 1.060 1.010 1.060 122,680 +0.02(+1.92%)
Aug 28, 2018 1.035 1.052 1.030 1.040 35,922 -0.02(-1.89%)
Aug 27, 2018 1.010 1.060 1.010 1.060 37,504 +0.05(+4.95%)
Aug 24, 2018 1.000 1.030 0.9900 1.010 134,700 +0.02(+2.02%)
Aug 23, 2018 1.010 1.025 0.9400 0.9900 101,383 -0.04(-3.88%)
Aug 22, 2018 1.020 1.040 1.000 1.030 37,450 -0.01(-0.96%)
Aug 21, 2018 1.040 1.050 1.000 1.040 216,563 -0.02(-1.89%)
Aug 20, 2018 1.000 1.068 1.000 1.060 252,803 +0.00(+0.00%)
Aug 17, 2018 1.000 1.060 0.9900 1.060 238,000 +0.06(+6.00%)
Aug 16, 2018 0.9000 1.000 0.8800 1.000 262,191 +0.10(+10.74%)
Aug 15, 2018 0.8825 0.9180 0.8820 0.9030 235,800 -0.02(-2.27%)
Aug 14, 2018 1.000 1.000 0.8600 0.9240 227,220 -0.07(-7.41%)
Aug 13, 2018 1.000 1.030 0.9700 0.9980 212,472 -0.00(-0.20%)
Aug 10, 2018 1.030 1.100 1.000 1.000 295,800 -0.03(-2.91%)
Aug 09, 2018 1.040 1.050 1.030 1.030 191,614 -0.02(-1.90%)
Aug 08, 2018 1.040 1.060 1.030 1.050 68,613 +0.01(+0.96%)
Aug 07, 2018 1.060 1.070 1.030 1.040 118,893 -0.02(-1.89%)
Aug 06, 2018 1.120 1.120 1.040 1.060 187,914 -0.06(-5.36%)
Aug 03, 2018 1.110 1.120 1.070 1.120 119,600 +0.02(+1.82%)
Aug 02, 2018 1.120 1.120 1.090 1.100 134,026 -0.04(-3.51%)
Aug 01, 2018 1.160 1.160 1.110 1.140 128,907 +0.01(+0.88%)
Jul 31, 2018 1.130 1.190 1.105 1.130 247,524 -0.01(-0.88%)
Jul 30, 2018 1.100 1.150 1.100 1.140 44,715 -0.01(-0.87%)
Jul 27, 2018 1.200 1.200 1.110 1.150 169,500 -0.05(-4.17%)
Jul 26, 2018 1.160 1.200 1.150 1.200 167,894 +0.04(+3.90%)
Jul 25, 2018 1.100 1.155 1.100 1.155 11,750 +0.05(+5.00%)
Jul 24, 2018 1.160 1.160 1.080 1.100 53,700 -0.07(-5.98%)
Jul 23, 2018 1.200 1.260 1.170 1.170 26,197 -0.03(-2.17%)
Jul 20, 2018 1.270 1.290 1.180 1.196 34,510 -0.08(-6.56%)
Jul 19, 2018 1.200 1.280 1.200 1.280 93,118 +0.08(+6.67%)
Jul 18, 2018 1.160 1.210 1.160 1.200 86,588 +0.03(+2.56%)
Jul 17, 2018 1.200 1.210 1.140 1.170 108,518 -0.03(-2.50%)
Jul 16, 2018 1.160 1.230 1.160 1.200 40,441 +0.07(+6.19%)
Jul 13, 2018 1.145 1.180 1.110 1.130 163,085 -0.02(-1.31%)
Jul 12, 2018 1.100 1.145 1.100 1.145 82,566 +0.04(+4.09%)
Jul 11, 2018 1.320 1.320 1.100 1.100 307,821 -0.20(-15.38%)
Jul 10, 2018 1.260 1.440 1.250 1.300 199,149 +0.05(+4.00%)
Jul 09, 2018 1.180 1.260 1.150 1.250 132,098 +0.07(+6.38%)
Jul 06, 2018 1.100 1.240 1.100 1.175 18,206 +0.09(+8.80%)
Jul 05, 2018 1.100 1.100 1.080 1.080 79,191 +0.01(+0.93%)
Jul 03, 2018 1.070 1.070 1.070 0 -0.01(-0.93%)
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.