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, 2021 0.0338 0.0340 0.0320 0.0340 506,960 +0.00(+0.89%)
Sep 29, 2021 0.0350 0.0355 0.0295 0.0337 1,995,281 +0.00(+6.98%)
Sep 28, 2021 0.0359 0.0380 0.0300 0.0315 2,376,059 -0.00(-12.26%)
Sep 27, 2021 0.0379 0.0379 0.0305 0.0359 1,136,330 +0.00(+0.56%)
Sep 24, 2021 0.0360 0.0400 0.0315 0.0357 986,471 -0.00(-7.51%)
Sep 23, 2021 0.0350 0.0400 0.0310 0.0386 693,459 +0.00(+14.20%)
Sep 22, 2021 0.0355 0.0369 0.0277 0.0338 3,201,214 -0.00(-12.66%)
Sep 21, 2021 0.0405 0.0438 0.0353 0.0387 1,356,323 -0.00(-5.61%)
Sep 20, 2021 0.0437 0.0445 0.0405 0.0410 957,515 -0.00(-8.89%)
Sep 17, 2021 0.0445 0.0465 0.0430 0.0450 312,612 +0.00(+0.00%)
Sep 16, 2021 0.0430 0.0450 0.0425 0.0450 158,853 +0.00(+2.27%)
Sep 15, 2021 0.0450 0.0450 0.0423 0.0440 487,027 -0.00(-2.22%)
Sep 14, 2021 0.0460 0.0491 0.0427 0.0450 3,992,004 +0.00(+1.12%)
Sep 13, 2021 0.0420 0.0445 0.0420 0.0445 260,046 -0.00(-1.11%)
Sep 10, 2021 0.0460 0.0470 0.0420 0.0450 398,700 -0.00(-3.02%)
Sep 09, 2021 0.0430 0.0469 0.0430 0.0464 164,994 -0.00(-0.85%)
Sep 08, 2021 0.0450 0.0470 0.0420 0.0468 431,500 -0.00(-0.43%)
Sep 07, 2021 0.0488 0.0488 0.0435 0.0470 135,826 -0.00(-3.89%)
Sep 03, 2021 0.0450 0.0490 0.0430 0.0489 214,738 +0.00(+4.49%)
Sep 02, 2021 0.0450 0.0485 0.0450 0.0468 132,510 +0.00(+0.00%)
Sep 01, 2021 0.0425 0.0490 0.0420 0.0468 532,621 +0.00(+10.12%)
Aug 31, 2021 0.0470 0.0476 0.0425 0.0425 925,871 -0.00(-10.53%)
Aug 30, 2021 0.0490 0.0490 0.0425 0.0475 2,241,795 -0.00(-2.66%)
Aug 27, 2021 0.0460 0.0495 0.0450 0.0488 81,262 -0.00(-1.41%)
Aug 26, 2021 0.0478 0.0495 0.0440 0.0495 203,165 +0.00(+0.00%)
Aug 25, 2021 0.0498 0.0498 0.0450 0.0495 280,390 -0.00(-0.60%)
Aug 24, 2021 0.0498 0.0498 0.0450 0.0498 64,426 +0.00(+9.93%)
Aug 23, 2021 0.0450 0.0496 0.0440 0.0453 277,968 -0.00(-3.82%)
Aug 20, 2021 0.0483 0.0500 0.0466 0.0471 144,754 +0.00(+1.07%)
Aug 19, 2021 0.0490 0.0536 0.0465 0.0466 763,000 +0.00(+3.56%)
Aug 18, 2021 0.0450 0.0465 0.0415 0.0450 208,342 -0.00(-0.22%)
Aug 17, 2021 0.0487 0.0500 0.0450 0.0451 124,368 -0.00(-6.04%)
Aug 16, 2021 0.0476 0.0500 0.0475 0.0480 255,133 -0.00(-4.00%)
Aug 13, 2021 0.0500 0.0534 0.0460 0.0500 188,675 +0.00(+3.95%)
Aug 12, 2021 0.0500 0.0500 0.0480 0.0481 35,387 -0.00(-5.69%)
Aug 11, 2021 0.0489 0.0540 0.0440 0.0510 453,271 +0.00(+4.29%)
Aug 10, 2021 0.0490 0.0500 0.0489 0.0489 46,751 -0.00(-0.20%)
Aug 09, 2021 0.0477 0.0500 0.0430 0.0490 174,920 -0.00(-2.00%)
Aug 06, 2021 0.0430 0.0500 0.0425 0.0500 260,476 +0.01(+13.64%)
Aug 05, 2021 0.0466 0.0479 0.0415 0.0440 700,384 -0.00(-2.65%)
Aug 04, 2021 0.0490 0.0500 0.0451 0.0452 511,035 -0.00(-9.60%)
Aug 03, 2021 0.0500 0.0506 0.0480 0.0500 1,546,160 +0.00(+1.01%)
Aug 02, 2021 0.0580 0.0597 0.0480 0.0495 348,416 -0.01(-16.95%)
Jul 30, 2021 0.0547 0.0597 0.0547 0.0596 66,675 +0.00(+3.65%)
Jul 29, 2021 0.0605 0.0635 0.0575 0.0575 166,180 +0.00(+0.00%)
Jul 28, 2021 0.0570 0.0597 0.0543 0.0575 46,390 +0.00(+4.55%)
Jul 27, 2021 0.0589 0.0600 0.0525 0.0550 92,660 -0.00(-1.43%)
Jul 26, 2021 0.0600 0.0619 0.0510 0.0558 383,062 -0.00(-7.00%)
Jul 23, 2021 0.0580 0.0626 0.0579 0.0600 244,417 +0.00(+3.45%)
Jul 22, 2021 0.0580 0.0580 0.0553 0.0580 41,145 +0.00(+1.75%)
Jul 21, 2021 0.0489 0.0595 0.0489 0.0570 544,846 +0.01(+14.69%)
Jul 20, 2021 0.0520 0.0520 0.0478 0.0497 108,613 -0.00(-0.40%)
Jul 19, 2021 0.0505 0.0560 0.0488 0.0499 298,100 -0.00(-4.04%)
Jul 16, 2021 0.0558 0.0630 0.0520 0.0520 220,008 -0.01(-13.33%)
Jul 15, 2021 0.0625 0.0656 0.0600 0.0600 549,217 -0.00(-1.64%)
Jul 14, 2021 0.0650 0.0650 0.0608 0.0610 98,014 +0.00(+1.67%)
Jul 13, 2021 0.0564 0.0650 0.0557 0.0600 347,418 +0.00(+0.00%)
Jul 12, 2021 0.0509 0.0600 0.0452 0.0600 2,199,690 +0.01(+22.45%)
Jul 09, 2021 0.0460 0.0549 0.0425 0.0490 870,804 +0.00(+3.16%)
Jul 08, 2021 0.0560 0.0565 0.0411 0.0475 487,932 -0.00(-5.00%)
Jul 07, 2021 0.0461 0.0550 0.0450 0.0500 606,540 +0.00(+4.38%)
Jul 06, 2021 0.0480 0.0520 0.0450 0.0479 60,500 -0.00(-2.84%)
Jul 02, 2021 0.0490 0.0500 0.0451 0.0493 157,814 +0.00(+2.49%)
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.