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: 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, 2022 0.0069 0.0069 0.0041 0.0050 217,255 -0.00(-9.09%)
Sep 29, 2022 0.0065 0.0065 0.0043 0.0055 542,407 -0.00(-12.70%)
Sep 28, 2022 0.0083 0.0083 0.0061 0.0063 367,461 -0.00(-10.00%)
Sep 27, 2022 0.0082 0.0083 0.0060 0.0070 1,262,329 -0.00(-15.66%)
Sep 26, 2022 0.0070 0.0084 0.0070 0.0083 294,887 -0.00(-1.19%)
Sep 23, 2022 0.0092 0.0092 0.0068 0.0084 676,551 -0.00(-8.70%)
Sep 22, 2022 0.0085 0.0095 0.0085 0.0092 637,215 +0.00(+10.84%)
Sep 21, 2022 0.0085 0.0085 0.0083 0.0083 24,620 +0.00(+3.75%)
Sep 20, 2022 0.0087 0.0087 0.0080 0.0080 127,200 -0.00(-4.76%)
Sep 19, 2022 0.0099 0.0099 0.0084 0.0084 1,267,183 +0.00(+0.00%)
Sep 16, 2022 0.0089 0.0089 0.0084 0.0084 124,948 -0.00(-1.18%)
Sep 15, 2022 0.0075 0.0100 0.0075 0.0085 267,943 +0.00(+6.25%)
Sep 14, 2022 0.0090 0.0090 0.0075 0.0080 822,690 -0.00(-5.88%)
Sep 13, 2022 0.0090 0.0090 0.0083 0.0085 313,391 -0.00(-5.56%)
Sep 12, 2022 0.0099 0.0124 0.0090 0.0090 185,769 -0.00(-5.26%)
Sep 09, 2022 0.0095 0.0114 0.0085 0.0095 2,437,433 -0.00(-5.00%)
Sep 08, 2022 0.0110 0.0114 0.0098 0.0100 189,119 -0.00(-9.09%)
Sep 07, 2022 0.0149 0.0149 0.0095 0.0110 757,192 +0.00(+3.77%)
Sep 06, 2022 0.0098 0.0170 0.0098 0.0106 944,672 -0.00(-15.20%)
Sep 02, 2022 0.0128 0.0128 0.0109 0.0125 449,667 +0.00(+38.89%)
Sep 01, 2022 0.0104 0.0128 0.0087 0.0090 2,787,039 -0.00(-5.26%)
Aug 31, 2022 0.0080 0.0097 0.0080 0.0095 163,049 +0.00(+6.74%)
Aug 30, 2022 0.0099 0.0099 0.0080 0.0089 645,997 -0.00(-4.30%)
Aug 29, 2022 0.0100 0.0100 0.0093 0.0093 73,352 -0.00(-2.11%)
Aug 26, 2022 0.0150 0.0150 0.0086 0.0095 366,102 -0.00(-5.00%)
Aug 25, 2022 0.0110 0.0110 0.0085 0.0100 115,071 -0.00(-4.76%)
Aug 24, 2022 0.0104 0.0150 0.0100 0.0105 482,503 +0.00(+5.00%)
Aug 23, 2022 0.0104 0.0104 0.0093 0.0100 111,968 +0.00(+1.01%)
Aug 22, 2022 0.0099 0.0102 0.0088 0.0099 501,813 +0.00(+5.32%)
Aug 19, 2022 0.0174 0.0174 0.0076 0.0094 233,806 +0.00(+1.08%)
Aug 18, 2022 0.0076 0.0100 0.0076 0.0093 297,454 +0.00(+22.37%)
Aug 17, 2022 0.0130 0.0130 0.0075 0.0076 653,176 -0.00(-25.49%)
Aug 16, 2022 0.0110 0.0110 0.0088 0.0102 689,055 -0.00(-1.92%)
Aug 15, 2022 0.0164 0.0164 0.0094 0.0104 2,273,460 -0.00(-30.67%)
Aug 12, 2022 0.0163 0.0175 0.0147 0.0150 347,127 -0.00(-6.25%)
Aug 11, 2022 0.0122 0.0175 0.0122 0.0160 813,943 +0.00(+28.00%)
Aug 10, 2022 0.0136 0.0136 0.0107 0.0125 1,214,613 -0.00(-8.09%)
Aug 09, 2022 0.0172 0.0175 0.0115 0.0136 766,674 -0.00(-21.84%)
Aug 08, 2022 0.0171 0.0175 0.0160 0.0174 857,986 +0.00(+2.35%)
Aug 05, 2022 0.0162 0.0174 0.0150 0.0170 185,415 +0.00(+10.39%)
Aug 04, 2022 0.0170 0.0170 0.0152 0.0154 464,514 -0.00(-3.75%)
Aug 03, 2022 0.0145 0.0175 0.0145 0.0160 580,633 +0.00(+14.29%)
Aug 02, 2022 0.0135 0.0144 0.0135 0.0140 165,604 +0.00(+0.00%)
Aug 01, 2022 0.0140 0.0140 0.0100 0.0140 534,143 +0.00(+12.90%)
Jul 29, 2022 0.0135 0.0150 0.0101 0.0124 350,322 +0.00(+24.00%)
Jul 28, 2022 0.0122 0.0150 0.0100 0.0100 1,512,227 +0.00(+11.11%)
Jul 27, 2022 0.0095 0.0101 0.0090 0.0090 1,566,611 +0.00(+0.00%)
Jul 26, 2022 0.0094 0.0099 0.0087 0.0090 354,517 +0.00(+2.27%)
Jul 25, 2022 0.0091 0.0099 0.0080 0.0088 408,030 -0.00(-2.22%)
Jul 22, 2022 0.0093 0.0099 0.0075 0.0090 184,010 +0.00(+42.86%)
Jul 21, 2022 0.0074 0.0090 0.0063 0.0063 426,635 -0.00(-3.08%)
Jul 20, 2022 0.0058 0.0065 0.0057 0.0065 808,554 +0.00(+10.17%)
Jul 19, 2022 0.0058 0.0065 0.0046 0.0059 1,981,917 +0.00(+0.00%)
Jul 18, 2022 0.0070 0.0070 0.0050 0.0059 3,772,069 +0.00(+9.26%)
Jul 15, 2022 0.0092 0.0092 0.0053 0.0054 2,478,372 -0.00(-28.00%)
Jul 14, 2022 0.0103 0.0103 0.0068 0.0075 253,248 -0.00(-18.48%)
Jul 13, 2022 0.0088 0.0112 0.0088 0.0092 181,297 +0.00(+5.75%)
Jul 12, 2022 0.0099 0.0110 0.0087 0.0087 327,644 -0.00(-1.14%)
Jul 11, 2022 0.0093 0.0093 0.0080 0.0088 166,184 -0.00(-7.37%)
Jul 08, 2022 0.0081 0.0095 0.0080 0.0095 300,842 +0.00(+20.25%)
Jul 07, 2022 0.0074 0.0079 0.0068 0.0079 922,343 +0.00(+12.86%)
Jul 06, 2022 0.0078 0.0080 0.0070 0.0070 126,950 -0.00(-12.50%)
Jul 05, 2022 0.0095 0.0095 0.0080 0.0080 6,150 -0.00(-11.11%)
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.