ISNS - Image Sensing Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20194.95005.00004.95004.95004.950014,352
Aug 22, 20194.95005.00004.95004.95004.950014,400
Aug 21, 20195.00005.02004.95004.96004.960018,700
Aug 20, 20194.97004.97004.95004.95004.95003,900
Aug 19, 20194.97005.05004.97005.05005.05007,200
Aug 16, 20194.95005.00004.95005.00005.00004,400
Aug 15, 20194.95005.25004.95004.97004.97008,400
Aug 14, 20194.87004.99004.87004.99004.99004,200
Aug 13, 20195.03005.18004.95005.00005.000013,400
Aug 12, 20194.88005.00004.88005.00005.00004,200
Aug 09, 20194.95005.19004.95004.96004.96004,600
Aug 08, 20195.00005.11004.95004.95004.95003,500
Aug 07, 20195.21005.21004.96005.10005.10002,100
Aug 06, 20195.00005.14004.97005.14005.14004,500
Aug 05, 20195.14005.17005.02005.03005.030010,400
Aug 02, 20195.13005.13005.13005.13005.13001,000
Aug 01, 20195.15005.24004.96005.24005.24001,200
Jul 31, 20195.10005.17005.00005.00005.00006,100
Jul 30, 20194.99005.25004.99005.25005.25004,000
Jul 29, 20194.85005.01004.80004.98004.980014,700
Jul 26, 20194.90005.01004.90004.90004.90001,200
Jul 25, 20194.97004.97004.90004.90004.9000900
Jul 24, 20194.96004.96004.90004.90004.9000200
Jul 23, 20195.02005.02005.02005.02005.0200100
Jul 22, 20194.93004.93004.93004.93004.9300500
Jul 19, 20195.11005.11004.92005.05005.05001,500
Jul 18, 20194.93004.93004.93004.93004.9300300
Jul 17, 20194.96004.96004.96004.96004.9600100
Jul 16, 20194.80004.96004.80004.96004.9600700
Jul 15, 20194.97004.97004.80004.80004.80005,300
Jul 12, 20195.14005.14004.80004.80004.80005,500
Jul 11, 20195.25005.25005.09005.09005.09002,300
Jul 10, 20195.00005.25005.00005.25005.25001,600
Jul 09, 20195.05005.05005.05005.05005.0500100
Jul 08, 20195.25005.25005.02005.05005.05003,700
Jul 05, 20195.15005.24005.15005.24005.2400500
Jul 03, 20195.00005.10005.00005.08005.0800700
Jul 02, 20194.99004.99004.99004.99004.9900400
Jul 01, 20195.00005.00005.00005.00005.0000100
Jun 28, 20194.97005.25004.97005.00005.00001,000
Jun 27, 20195.09005.09005.09005.09005.0900-
Jun 26, 20195.09005.09005.09005.09005.0900300
Jun 25, 20195.00005.25005.00005.25005.25005,000
Jun 24, 20195.01005.01005.01005.01005.0100100
Jun 21, 20195.01005.04005.01005.01005.0100900
Jun 20, 20194.90005.10004.90005.10005.10002,400
Jun 19, 20194.89004.89004.81004.89004.89005,300
Jun 18, 20194.83004.83004.83004.83004.8300600
Jun 17, 20194.81004.81004.81004.81004.81001,900
Jun 14, 20194.82004.92004.82004.92004.9200500
Jun 13, 20194.82004.82004.82004.82004.8200100
Jun 12, 20194.82004.82004.82004.82004.8200200
Jun 11, 20194.80004.80004.80004.80004.8000900
Jun 10, 20194.80005.04004.80004.80004.80001,300
Jun 07, 20194.91004.91004.80004.80004.80001,300
Jun 06, 20195.02005.03005.02005.03005.03002,000
Jun 05, 20195.00005.06005.00005.06005.0600200
Jun 04, 20195.02005.25005.02005.25005.25001,000
Jun 03, 20195.05005.17005.05005.10005.10001,300
May 31, 20195.08005.24005.06005.07005.07007,600
May 30, 20195.30005.30005.15005.15005.15001,900
May 29, 20195.28005.28005.28005.28005.2800-
May 28, 20195.28005.31005.21005.28005.28002,600
May 24, 20195.35005.35005.13005.21005.21009,800
May 23, 20195.29005.35005.29005.30005.300018,800
May 22, 20195.29005.29005.29005.29005.2900100
May 21, 20195.29005.29005.29005.29005.2900300
May 20, 20195.25005.28005.25005.25005.25005,700
May 17, 20195.29005.30005.25005.25005.25001,500
May 16, 20195.32005.32005.29005.29005.2900600
May 15, 20195.30005.30005.26005.26005.26003,100
May 14, 20195.32005.32005.21005.25005.25004,300
May 13, 20195.26005.30005.26005.28005.280011,000
May 10, 20195.28005.28005.28005.28005.2800-
May 09, 20195.30005.30005.21005.28005.28007,000
May 08, 20195.27005.27005.27005.27005.2700600
May 07, 20195.18005.21005.18005.20005.20002,600
May 06, 20195.21005.26005.18005.18005.18001,300
May 03, 20195.22005.32005.19005.19005.19002,500
May 02, 20195.30005.30005.25005.27005.27008,700
May 01, 20195.25005.25005.25005.25005.25001,600
Apr 30, 20195.38005.40005.34005.34005.34002,700
Apr 29, 20195.24005.24005.23005.23005.2300800
Apr 26, 20195.27005.27005.24005.27005.27001,400
Apr 25, 20195.28005.28005.28005.28005.2800300
Apr 24, 20195.28005.32005.24005.24005.24002,600
Apr 23, 20195.22005.39005.22005.39005.39003,600
Apr 22, 20195.26005.26005.26005.26005.2600200
Apr 18, 20195.22005.29005.21005.29005.29002,700
Apr 17, 20195.23005.25005.21005.21005.21002,300
Apr 16, 20195.33005.33005.22005.22005.22001,300
Apr 15, 20195.26005.26005.20005.25005.25002,500
Apr 12, 20195.20005.27005.20005.27005.27001,700
Apr 11, 20195.20005.24005.20005.24005.24003,200
Apr 10, 20195.26005.26005.10005.10005.10008,900
Apr 09, 20195.15005.38005.14005.20005.200023,600
Apr 08, 20195.10005.30005.09005.21005.210032,400
Apr 05, 20195.11005.11005.06005.06005.06001,600
Apr 04, 20195.14005.49005.14005.20005.20004,600
Apr 03, 20195.06005.14005.06005.14005.1400300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...