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 30, 2013 0.9950 1.020 0.9250 1.000 66,200 +0.05(+5.26%)
Apr 29, 2013 1.000 1.000 0.9010 0.9500 41,473 -0.05(-5.00%)
Apr 26, 2013 0.9300 1.000 0.9350 1.000 44,700 +0.06(+6.95%)
Apr 25, 2013 0.9900 0.9900 0.9300 0.9350 74,067 -0.06(-6.50%)
Apr 24, 2013 1.050 1.050 0.9200 1.000 47,250 -0.05(-4.76%)
Apr 23, 2013 0.9800 1.050 0.9500 1.050 43,264 +0.07(+7.14%)
Apr 22, 2013 0.9600 1.050 0.9600 0.9800 23,775 -0.02(-2.00%)
Apr 19, 2013 0.9600 1.030 0.9600 1.000 11,917 +0.00(+0.00%)
Apr 18, 2013 1.050 1.080 0.9600 1.000 12,594 -0.05(-4.76%)
Apr 17, 2013 1.000 1.080 1.000 1.050 8,900 +0.05(+5.00%)
Apr 16, 2013 0.9500 1.020 0.9500 1.000 31,259 +0.00(+0.00%)
Apr 15, 2013 1.020 1.020 0.9500 1.000 61,496 -0.02(-1.96%)
Apr 12, 2013 1.170 1.170 0.9500 1.020 152,529 -0.15(-12.82%)
Apr 11, 2013 1.270 1.270 1.140 1.170 161,759 -0.08(-6.40%)
Apr 10, 2013 1.290 1.290 1.230 1.250 151,555 -0.03(-2.34%)
Apr 09, 2013 1.200 1.300 1.200 1.280 192,361 +0.00(+0.00%)
Apr 08, 2013 1.100 1.330 1.090 1.280 140,030 +0.18(+16.36%)
Apr 05, 2013 0.9800 1.110 0.9700 1.100 126,687 +0.12(+12.24%)
Apr 04, 2013 0.9600 0.9900 0.9400 0.9800 101,108 +0.10(+11.36%)
Apr 03, 2013 1.040 1.040 0.8500 0.8800 517,272 -0.12(-12.00%)
Apr 02, 2013 1.140 1.140 0.9750 1.000 191,774 -0.12(-10.71%)
Apr 01, 2013 1.140 1.140 1.050 1.120 109,266 -0.01(-0.88%)
Mar 28, 2013 1.130 1.140 1.050 1.130 302,265 +0.00(+0.00%)
Mar 27, 2013 1.130 1.150 1.090 1.130 333,305 +0.04(+3.67%)
Mar 26, 2013 1.130 1.190 1.000 1.090 386,882 -0.04(-3.54%)
Mar 25, 2013 0.9600 1.150 0.9600 1.130 694,095 +0.17(+17.71%)
Mar 22, 2013 0.9400 0.9600 0.9400 0.9600 823,852 +0.02(+2.13%)
Mar 21, 2013 0.9150 0.9400 0.9100 0.9400 300,042 +0.03(+3.30%)
Mar 20, 2013 0.9250 0.9400 0.9100 0.9100 132,384 -0.03(-3.19%)
Mar 19, 2013 0.9300 0.9400 0.9300 0.9400 10,500 +0.00(+0.00%)
Mar 18, 2013 0.9400 0.9600 0.9200 0.9400 289,395 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9530 0.9300 0.9400 237,124 +0.00(+0.00%)
Mar 14, 2013 0.9500 0.9500 0.9300 0.9400 140,015 -0.01(-1.05%)
Mar 13, 2013 0.9700 0.9700 0.9400 0.9500 388,969 -0.02(-2.06%)
Mar 12, 2013 0.9650 1.000 0.9500 0.9700 458,965 +0.01(+0.52%)
Mar 11, 2013 0.9500 0.9914 0.9110 0.9650 261,705 +0.01(+1.05%)
Mar 08, 2013 0.9500 0.9600 0.9400 0.9550 76,286 +0.03(+3.80%)
Mar 07, 2013 0.9500 0.9500 0.9100 0.9200 31,290 -0.03(-3.16%)
Mar 06, 2013 0.9500 0.9500 0.9100 0.9500 116,703 +0.00(+0.00%)
Mar 05, 2013 0.9500 0.9500 0.9100 0.9500 53,862 +0.00(+0.00%)
Mar 04, 2013 0.9400 0.9500 0.9300 0.9500 150,160 +0.00(+0.00%)
Mar 01, 2013 0.9500 0.9600 0.9300 0.9500 67,000 +0.00(+0.00%)
Feb 28, 2013 0.9500 0.9500 0.9100 0.9500 265,782 +0.01(+1.06%)
Feb 27, 2013 0.9500 0.9500 0.9200 0.9400 62,304 +0.02(+2.17%)
Feb 26, 2013 0.9500 0.9500 0.9100 0.9200 28,500 -0.03(-3.16%)
Feb 25, 2013 0.9200 0.9600 0.9100 0.9500 230,415 +0.04(+4.40%)
Feb 22, 2013 0.9100 0.9200 0.8700 0.9100 28,821 +0.00(+0.00%)
Feb 21, 2013 0.9100 0.9100 0.8400 0.9100 70,960 +0.01(+1.11%)
Feb 20, 2013 0.9500 0.9700 0.9000 0.9000 114,234 -0.01(-1.10%)
Feb 19, 2013 0.9300 0.9500 0.9100 0.9100 52,939 +0.00(+0.00%)
Feb 15, 2013 0.9400 0.9400 0.9000 0.9100 105,151 -0.03(-3.19%)
Feb 14, 2013 0.9000 0.9500 0.8900 0.9400 32,400 +0.04(+4.44%)
Feb 13, 2013 0.9900 0.9900 0.9000 0.9000 26,010 -0.08(-8.16%)
Feb 12, 2013 0.9900 0.9900 0.9000 0.9800 67,636 +0.02(+2.08%)
Feb 11, 2013 0.9400 0.9900 0.9300 0.9600 109,920 +0.03(+3.23%)
Feb 08, 2013 0.9000 0.9300 0.8900 0.9300 32,300 +0.03(+3.33%)
Feb 07, 2013 0.9000 0.9000 0.8550 0.9000 14,434 +0.00(+0.00%)
Feb 06, 2013 0.9400 0.9900 0.8600 0.9000 185,323 +0.00(+0.00%)
Feb 04, 2013 0.9000 0.9450 0.9000 0.9000 6,210 -0.04(-4.26%)
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.