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 (%)
Apr 29, 2016 1.396 1.480 1.370 1.480 106,778 +0.08(+5.71%)
Apr 28, 2016 1.360 1.400 1.300 1.400 45,768 +0.00(+0.00%)
Apr 27, 2016 1.420 1.420 1.400 1.400 6,100 -0.05(-3.45%)
Apr 26, 2016 1.450 1.450 1.400 1.450 87,205 +0.03(+2.11%)
Apr 25, 2016 1.410 1.422 1.410 1.420 3,630 -0.05(-3.40%)
Apr 22, 2016 1.420 1.480 1.400 1.470 46,475 -0.01(-0.68%)
Apr 21, 2016 1.500 1.500 1.420 1.480 22,400 +0.01(+0.68%)
Apr 20, 2016 1.470 1.510 1.450 1.470 68,230 +0.00(+0.00%)
Apr 19, 2016 1.480 1.480 1.420 1.470 65,170 -0.01(-0.68%)
Apr 18, 2016 1.490 1.490 1.400 1.480 84,952 -0.01(-0.67%)
Apr 15, 2016 1.430 1.490 1.430 1.490 56,316 +0.06(+4.20%)
Apr 14, 2016 1.390 1.480 1.390 1.430 46,641 +0.01(+0.70%)
Apr 13, 2016 1.380 1.440 1.380 1.420 3,615 -0.03(-2.07%)
Apr 12, 2016 1.390 1.450 1.380 1.450 13,589 +0.06(+4.69%)
Apr 11, 2016 1.300 1.400 1.300 1.385 11,376 -0.06(-4.48%)
Apr 08, 2016 1.426 1.450 1.350 1.450 52,183 +0.00(+0.00%)
Apr 07, 2016 1.500 1.520 1.400 1.450 119,234 -0.02(-1.36%)
Apr 06, 2016 1.400 1.470 1.390 1.470 24,294 +0.07(+5.00%)
Apr 05, 2016 1.410 1.440 1.370 1.400 200,357 -0.06(-4.11%)
Apr 04, 2016 1.446 1.480 1.310 1.460 66,744 +0.01(+0.69%)
Apr 01, 2016 1.466 1.466 1.410 1.450 70,337 -0.04(-2.68%)
Mar 31, 2016 1.310 1.490 1.310 1.490 180,717 +0.16(+12.03%)
Mar 30, 2016 1.300 1.370 1.280 1.330 58,315 -0.01(-0.75%)
Mar 29, 2016 1.300 1.370 1.300 1.340 19,575 +0.00(+0.00%)
Mar 28, 2016 1.315 1.340 1.280 1.340 46,755 +0.01(+0.75%)
Mar 24, 2016 1.330 1.330 1.330 0 +0.02(+1.53%)
Mar 23, 2016 1.340 1.360 1.280 1.310 36,535 -0.05(-3.68%)
Mar 22, 2016 1.390 1.390 1.320 1.360 94,970 -0.02(-1.45%)
Mar 21, 2016 1.350 1.390 1.320 1.380 68,925 +0.05(+3.76%)
Mar 18, 2016 1.300 1.380 1.250 1.330 125,239 +0.08(+6.40%)
Mar 17, 2016 1.300 1.300 1.220 1.250 84,475 -0.05(-3.85%)
Mar 16, 2016 1.230 1.300 1.110 1.300 303,908 +0.03(+2.36%)
Mar 15, 2016 1.254 1.290 1.230 1.270 84,650 -0.01(-0.78%)
Mar 14, 2016 1.250 1.320 1.250 1.280 21,395 -0.04(-3.03%)
Mar 11, 2016 1.250 1.350 1.240 1.320 160,940 +0.07(+5.60%)
Mar 10, 2016 1.342 1.350 1.220 1.250 52,082 -0.10(-7.41%)
Mar 09, 2016 1.320 1.400 1.300 1.350 76,701 -0.01(-0.74%)
Mar 08, 2016 1.360 1.450 1.320 1.360 272,970 +0.00(+0.00%)
Mar 07, 2016 1.280 1.360 1.280 1.360 50,540 +0.02(+1.49%)
Mar 04, 2016 1.370 1.370 1.210 1.340 90,915 -0.07(-4.96%)
Mar 03, 2016 1.370 1.410 1.340 1.410 237,471 +0.03(+2.17%)
Mar 02, 2016 1.410 1.450 1.330 1.380 360,270 +0.01(+0.73%)
Mar 01, 2016 1.240 1.380 1.210 1.370 153,668 +0.12(+9.60%)
Feb 29, 2016 1.130 1.300 1.120 1.250 307,575 +0.11(+9.65%)
Feb 26, 2016 1.060 1.150 1.050 1.140 94,507 +0.06(+5.56%)
Feb 25, 2016 1.010 1.080 1.010 1.080 130,470 +0.07(+6.93%)
Feb 24, 2016 0.9000 1.010 0.8700 1.010 126,209 +0.04(+4.12%)
Feb 23, 2016 1.020 1.020 0.9300 0.9700 150,891 -0.05(-4.90%)
Feb 22, 2016 1.030 1.040 1.020 1.020 39,125 -0.01(-0.97%)
Feb 19, 2016 1.040 1.045 1.000 1.030 72,550 -0.02(-1.90%)
Feb 18, 2016 1.040 1.070 1.000 1.050 73,869 +0.03(+2.94%)
Feb 17, 2016 1.000 1.080 1.000 1.020 87,528 +0.03(+3.03%)
Feb 16, 2016 0.9650 1.000 0.9534 0.9900 140,986 +0.00(+0.00%)
Feb 12, 2016 0.9900 0.9900 0.9900 0 +0.05(+5.32%)
Feb 11, 2016 0.9500 0.9850 0.9300 0.9400 40,560 -0.01(-1.05%)
Feb 10, 2016 0.9300 0.9500 0.9300 0.9500 35,568 +0.02(+2.15%)
Feb 09, 2016 0.9500 0.9585 0.9300 0.9300 34,215 -0.02(-2.11%)
Feb 08, 2016 1.000 1.000 0.9300 0.9500 79,137 -0.08(-7.77%)
Feb 05, 2016 0.9920 1.030 0.9920 1.030 24,362 +0.03(+3.00%)
Feb 04, 2016 1.020 1.020 0.9550 1.000 32,862 -0.01(-0.99%)
Feb 03, 2016 1.010 1.020 0.9900 1.010 53,685 +0.00(+0.00%)
Feb 02, 2016 1.062 1.062 1.000 1.010 32,100 -0.05(-5.16%)
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.