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, 2020 0.1090 0.1492 0.1086 0.1200 1,695,670 +0.02(+16.50%)
Sep 29, 2020 0.0900 0.1076 0.0900 0.1030 120,633 +0.01(+14.44%)
Sep 28, 2020 0.0865 0.0950 0.0865 0.0900 112,735 +0.00(+2.27%)
Sep 25, 2020 0.0835 0.0900 0.0800 0.0880 516,200 +0.01(+8.64%)
Sep 24, 2020 0.0850 0.0850 0.0810 0.0810 116,389 -0.00(-2.99%)
Sep 23, 2020 0.0900 0.0900 0.0835 0.0835 109,649 -0.00(-0.60%)
Sep 22, 2020 0.0870 0.0890 0.0800 0.0840 1,433,663 -0.00(-3.45%)
Sep 21, 2020 0.0900 0.0900 0.0870 0.0870 41,611 -0.00(-3.33%)
Sep 18, 2020 0.0990 0.0990 0.0820 0.0900 223,700 -0.01(-10.00%)
Sep 17, 2020 0.0995 0.1000 0.0985 0.1000 19,650 +0.00(+0.00%)
Sep 16, 2020 0.1100 0.1100 0.0995 0.1000 483,438 -0.01(-8.51%)
Sep 15, 2020 0.1220 0.1220 0.1070 0.1093 189,784 -0.01(-4.96%)
Sep 14, 2020 0.1075 0.1150 0.1050 0.1150 110,118 +0.01(+9.52%)
Sep 11, 2020 0.1086 0.1086 0.1050 0.1050 50,000 -0.01(-8.70%)
Sep 10, 2020 0.1120 0.1151 0.1060 0.1150 76,974 -0.00(-4.17%)
Sep 09, 2020 0.1200 0.1225 0.1200 0.1200 22,301 +0.00(+0.00%)
Sep 08, 2020 0.1200 0.1245 0.1178 0.1200 76,038 -0.00(-3.92%)
Sep 04, 2020 0.1137 0.1249 0.1100 0.1249 432,000 +0.01(+13.13%)
Sep 03, 2020 0.1110 0.1180 0.1040 0.1104 268,369 -0.01(-6.84%)
Sep 02, 2020 0.1173 0.1249 0.1173 0.1185 255,304 -0.00(-1.25%)
Sep 01, 2020 0.1060 0.1200 0.1060 0.1200 341,077 +0.00(+0.00%)
Aug 31, 2020 0.1056 0.1248 0.1056 0.1200 508,376 +0.01(+9.09%)
Aug 28, 2020 0.1165 0.1200 0.1050 0.1100 114,400 +0.00(+2.33%)
Aug 27, 2020 0.1000 0.1204 0.1000 0.1075 770,209 +0.01(+10.82%)
Aug 26, 2020 0.0890 0.1019 0.0890 0.0970 756,458 +0.01(+6.59%)
Aug 25, 2020 0.0920 0.0970 0.0860 0.0910 833,948 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1000 0.0910 0.0910 179,647 -0.01(-6.76%)
Aug 21, 2020 0.1010 0.1010 0.0930 0.0976 275,000 -0.00(-0.41%)
Aug 20, 2020 0.1200 0.1230 0.0870 0.0980 1,404,866 -0.02(-16.95%)
Aug 19, 2020 0.1150 0.1180 0.1000 0.1180 520,860 +0.00(+2.70%)
Aug 18, 2020 0.1170 0.1220 0.1030 0.1149 734,376 +0.01(+5.41%)
Aug 17, 2020 0.1100 0.1170 0.1030 0.1090 639,658 +0.01(+9.00%)
Aug 14, 2020 0.1250 0.1250 0.1000 0.1000 710,500 -0.02(-17.36%)
Aug 13, 2020 0.0900 0.1210 0.0860 0.1210 914,553 +0.03(+34.44%)
Aug 12, 2020 0.0890 0.1035 0.0890 0.0900 1,146,793 +0.00(+1.01%)
Aug 11, 2020 0.1100 0.1100 0.0890 0.0891 489,115 -0.01(-14.33%)
Aug 10, 2020 0.1145 0.1145 0.0950 0.1040 511,500 -0.01(-9.17%)
Aug 07, 2020 0.1300 0.1300 0.0975 0.1145 1,594,700 -0.01(-8.40%)
Aug 06, 2020 0.1380 0.1380 0.1250 0.1250 306,789 -0.01(-3.85%)
Aug 05, 2020 0.1370 0.1430 0.1270 0.1300 284,106 -0.01(-5.80%)
Aug 04, 2020 0.1300 0.1450 0.1300 0.1380 782,020 +0.00(+0.88%)
Aug 03, 2020 0.1380 0.1380 0.1260 0.1368 600,524 -0.00(-0.87%)
Jul 31, 2020 0.1440 0.1440 0.1220 0.1380 628,500 -0.00(-1.43%)
Jul 30, 2020 0.1380 0.1440 0.1200 0.1400 1,786,050 +0.01(+6.06%)
Jul 29, 2020 0.1600 0.1600 0.1100 0.1320 2,967,408 -0.02(-12.00%)
Jul 28, 2020 0.1725 0.1770 0.1500 0.1500 994,713 -0.02(-11.76%)
Jul 27, 2020 0.1750 0.1800 0.1600 0.1700 633,590 +0.00(+0.00%)
Jul 24, 2020 0.2200 0.2365 0.1555 0.1700 2,298,100 -0.04(-19.05%)
Jul 23, 2020 0.2500 0.2550 0.2008 0.2100 402,969 -0.04(-16.00%)
Jul 22, 2020 0.2600 0.2800 0.2500 0.2500 173,431 -0.02(-5.66%)
Jul 21, 2020 0.3100 0.3100 0.2625 0.2650 329,811 -0.07(-19.70%)
Jul 20, 2020 0.3400 0.3595 0.3100 0.3300 48,407 -0.01(-1.49%)
Jul 17, 2020 0.3505 0.3560 0.3350 0.3350 78,100 -0.03(-8.22%)
Jul 16, 2020 0.3600 0.3950 0.3500 0.3650 383,293 +0.01(+1.39%)
Jul 15, 2020 0.3655 0.4000 0.3456 0.3600 172,605 -0.02(-5.26%)
Jul 14, 2020 0.3900 0.3900 0.3655 0.3800 57,969 -0.01(-2.56%)
Jul 13, 2020 0.4100 0.4100 0.3900 0.3900 99,046 -0.02(-4.88%)
Jul 10, 2020 0.4135 0.4200 0.4000 0.4100 169,500 +0.00(+0.66%)
Jul 09, 2020 0.4100 0.4400 0.4053 0.4073 80,600 +0.01(+1.62%)
Jul 08, 2020 0.4200 0.4200 0.4008 0.4008 59,319 -0.02(-4.57%)
Jul 07, 2020 0.4200 0.4200 0.4000 0.4200 96,862 +0.00(+0.00%)
Jul 06, 2020 0.3900 0.4400 0.3800 0.4200 200,926 +0.03(+7.69%)
Jul 02, 2020 0.3800 0.4100 0.3400 0.3900 147,400 +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.