ISNS - Image Sensing Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20203.42003.49003.42003.42003.42007,200
Jul 01, 20203.36003.48003.35003.45003.45003,500
Jun 30, 20203.59003.60003.35003.35003.350017,500
Jun 29, 20203.64003.75003.28003.45003.450047,000
Jun 26, 20203.75003.75003.63003.64003.64004,100
Jun 25, 20203.98003.98003.75003.75003.75003,200
Jun 24, 20203.88003.88003.63003.80003.80006,100
Jun 23, 20203.99003.99003.80003.85003.850015,700
Jun 22, 20204.09004.10003.91003.99003.990010,600
Jun 19, 20204.11004.11004.04004.04004.04005,200
Jun 18, 20204.12004.14003.91004.07004.07005,700
Jun 17, 20204.15004.18004.00004.12004.120010,800
Jun 16, 20204.28004.28004.10004.10004.100013,300
Jun 15, 20204.00004.05003.85004.04004.04003,800
Jun 12, 20203.81003.93003.80003.93003.93002,900
Jun 11, 20203.90003.93003.65003.80003.800016,100
Jun 10, 20203.90004.22003.65004.10004.100070,300
Jun 09, 20204.23004.23003.86003.88003.880032,200
Jun 08, 20204.17004.30004.01004.16004.160035,300
Jun 05, 20204.33004.34003.87004.01004.010025,500
Jun 04, 20203.83004.18003.83004.18004.180018,400
Jun 03, 20204.05004.08003.81003.87003.870022,300
Jun 02, 20204.17004.40003.95004.05004.050051,400
Jun 01, 20205.01005.64003.83004.24004.2400594,200
May 29, 20203.94003.94003.66003.66003.6600900
May 28, 20203.98004.00003.63003.70003.70005,200
May 27, 20204.00004.00003.73003.98003.98007,500
May 26, 20203.90004.00003.87004.00004.00003,800
May 22, 20203.80003.87003.79003.79003.79001,500
May 21, 20203.87003.88003.70003.70003.70001,400
May 20, 20203.67003.70003.67003.70003.7000800
May 19, 20203.60003.61003.60003.61003.61001,100
May 18, 20203.38003.85003.38003.60003.60005,000
May 15, 20203.50003.85003.50003.85003.8500600
May 14, 20203.76003.89003.46003.49003.49002,600
May 13, 20203.99003.99003.99003.99003.9900700
May 12, 20203.85003.85003.64003.85003.85004,400
May 11, 20203.92004.22003.85003.88003.88002,700
May 08, 20203.90003.90003.90003.90003.9000-
May 07, 20203.81003.90003.78003.90003.90004,000
May 06, 20204.00004.00003.79003.79003.79002,600
May 05, 20204.14004.14003.77003.78003.78004,600
May 04, 20203.82003.88003.79003.79003.79004,000
May 01, 20203.82004.19003.82003.86003.86001,000
Apr 30, 20204.00004.05003.81003.84003.84003,400
Apr 29, 20203.88004.10003.81004.00004.00008,200
Apr 28, 20204.00004.00003.85003.85003.8500800
Apr 27, 20203.72003.98003.72003.73003.73002,100
Apr 24, 20203.82003.90003.73003.73003.73001,000
Apr 23, 20203.72003.82003.72003.82003.82001,400
Apr 22, 20204.04004.04003.70003.73003.7300500
Apr 21, 20203.71003.74003.71003.74003.74002,000
Apr 20, 20203.90003.90003.75003.75003.75001,500
Apr 17, 20203.77003.83003.77003.83003.830011,600
Apr 16, 20203.99003.99003.75003.76003.76008,100
Apr 15, 20204.02004.02003.85003.90003.90007,900
Apr 14, 20203.70003.88003.70003.88003.88001,100
Apr 13, 20204.00004.05003.56003.76003.76006,400
Apr 09, 20204.13004.13003.84004.05004.05002,000
Apr 08, 20204.14004.14003.65003.65003.650016,000
Apr 07, 20203.91004.10003.91003.98003.98002,100
Apr 06, 20203.92003.92003.88003.88003.88001,700
Apr 03, 20203.70003.70003.70003.70003.7000800
Apr 02, 20203.70003.80003.70003.70003.70001,100
Apr 01, 20203.54003.56003.54003.56003.5600500
Mar 31, 20203.64003.64003.60003.62003.62001,200
Mar 30, 20203.50003.76003.50003.75003.75002,200
Mar 27, 20203.40003.46003.40003.45003.4500900
Mar 26, 20203.74003.75003.43003.57003.570017,500
Mar 25, 20203.56003.79003.23003.79003.790010,900
Mar 24, 20203.37003.49003.15003.49003.490014,900
Mar 23, 20203.02003.08002.97003.05003.05007,100
Mar 20, 20203.20003.32003.11003.11003.11007,500
Mar 19, 20202.79003.69002.79003.30003.30008,700
Mar 18, 20203.04003.13002.90002.90002.90005,600
Mar 17, 20203.32003.39002.92003.24003.240010,100
Mar 16, 20203.10003.50003.10003.10003.10009,200
Mar 13, 20204.00004.00003.51003.51003.510018,200
Mar 12, 20204.31004.40004.10004.20004.200016,400
Mar 11, 20205.04005.04004.66004.68004.68009,200
Mar 10, 20205.17005.20005.10005.10005.10001,400
Mar 09, 20205.10005.15005.00005.13005.13004,000
Mar 06, 20205.15005.39005.15005.21005.2100800
Mar 05, 20205.18005.34005.18005.34005.3400700
Mar 04, 20205.31005.40005.20005.39005.390010,400
Mar 03, 20205.47005.47005.15005.25005.250022,200
Mar 02, 20205.52005.64005.32005.39005.39006,200
Feb 28, 20205.39005.78005.30005.55005.550014,000
Feb 27, 20205.44005.44005.35005.39005.39003,700
Feb 26, 20205.54005.57005.51005.54005.54001,400
Feb 25, 20205.74005.74005.36005.41005.41009,200
Feb 24, 20205.66005.72005.40005.65005.65005,600
Feb 21, 20205.60005.63005.60005.62005.6200700
Feb 20, 20205.75005.76005.60005.76005.76002,400
Feb 19, 20205.74005.86005.65005.70005.70008,200
Feb 18, 20205.60005.87005.60005.82005.82007,100
Feb 14, 20205.70005.70005.56005.60005.600011,400
Feb 13, 20205.62005.69005.60005.69005.69004,400
Feb 12, 20205.63005.64005.59005.64005.64003,900
Feb 11, 20205.48005.58005.45005.58005.58005,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...