Advertisement
Advertisement
U.S. Markets open in 4 hrs 38 mins
Advertisement
Advertisement
Advertisement
Advertisement

ImageWare Systems, Inc. (IWSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0165+0.0084 (+103.70%)
At close: 03:53PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20220.01000.02000.01000.02000.0200882,600
May 18, 20220.01000.01000.01000.01000.0100294,500
May 17, 20220.01000.01000.01000.01000.0100250,500
May 16, 20220.01000.01000.01000.01000.010096,500
May 13, 20220.01000.02000.01000.01000.0100340,400
May 12, 20220.01000.01000.01000.01000.0100348,500
May 11, 20220.01000.01000.01000.01000.0100232,200
May 10, 20220.01000.01000.01000.01000.0100477,800
May 09, 20220.01000.01000.01000.01000.01002,137,800
May 06, 20220.01000.01000.01000.01000.01001,297,300
May 05, 20220.01000.01000.01000.01000.0100450,100
May 04, 20220.02000.02000.01000.01000.01001,431,200
May 03, 20220.02000.02000.02000.02000.020068,400
May 02, 20220.01000.02000.01000.02000.0200350,900
Apr 29, 20220.01000.01000.01000.01000.0100222,700
Apr 28, 20220.01000.01000.01000.01000.010031,000
Apr 27, 20220.01000.01000.01000.01000.010028,500
Apr 26, 20220.01000.01000.01000.01000.0100138,800
Apr 25, 20220.02000.02000.01000.01000.0100561,900
Apr 22, 20220.02000.02000.01000.01000.0100145,200
Apr 21, 20220.02000.02000.02000.02000.020045,800
Apr 20, 20220.02000.02000.02000.02000.0200153,200
Apr 19, 20220.02000.02000.02000.02000.0200142,500
Apr 18, 20220.02000.02000.02000.02000.020069,100
Apr 14, 20220.02000.02000.02000.02000.0200313,900
Apr 13, 20220.02000.02000.02000.02000.0200265,700
Apr 12, 20220.02000.02000.02000.02000.0200455,700
Apr 11, 20220.02000.02000.02000.02000.0200201,800
Apr 08, 20220.02000.02000.02000.02000.020051,300
Apr 07, 20220.02000.02000.02000.02000.020045,000
Apr 06, 20220.01000.02000.01000.02000.0200137,900
Apr 05, 20220.01000.02000.01000.01000.010082,000
Apr 04, 20220.01000.01000.01000.01000.01001,116,000
Apr 01, 20220.02000.02000.01000.02000.020012,000
Mar 31, 20220.01000.02000.01000.02000.0200315,300
Mar 30, 20220.02000.02000.01000.01000.0100289,200
Mar 29, 20220.02000.02000.02000.02000.0200138,400
Mar 28, 20220.02000.02000.02000.02000.0200262,100
Mar 25, 20220.02000.02000.02000.02000.020046,100
Mar 24, 20220.02000.02000.02000.02000.02003,789,000
Mar 23, 20220.02000.02000.02000.02000.0200142,000
Mar 22, 20220.02000.02000.02000.02000.0200537,900
Mar 21, 20220.02000.02000.02000.02000.0200806,600
Mar 18, 20220.02000.02000.01000.01000.01001,177,800
Mar 17, 20220.02000.02000.02000.02000.0200756,100
Mar 16, 20220.03000.03000.02000.03000.030015,500
Mar 15, 20220.02000.03000.02000.03000.030031,000
Mar 14, 20220.02000.03000.02000.03000.0300158,800
Mar 11, 20220.02000.02000.02000.02000.0200136,000
Mar 10, 20220.02000.02000.02000.02000.020095,300
Mar 09, 20220.02000.02000.02000.02000.020078,200
Mar 08, 20220.02000.02000.02000.02000.0200255,700
Mar 07, 20220.02000.02000.02000.02000.020081,600
Mar 04, 20220.02000.02000.02000.02000.020098,500
Mar 03, 20220.02000.02000.02000.02000.020088,200
Mar 02, 20220.02000.02000.02000.02000.0200294,300
Mar 01, 20220.02000.02000.02000.02000.020081,000
Feb 28, 20220.02000.02000.02000.02000.0200113,900
Feb 25, 20220.02000.02000.02000.02000.0200124,000
Feb 24, 20220.02000.02000.02000.02000.0200418,800
Feb 23, 20220.02000.03000.02000.02000.0200286,700
Feb 22, 20220.03000.03000.03000.03000.030011,300
Feb 18, 20220.03000.03000.03000.03000.030081,000
Feb 17, 20220.03000.03000.03000.03000.030019,500
Feb 16, 20220.03000.03000.03000.03000.03005,200
Feb 15, 20220.03000.03000.02000.03000.0300529,300
Feb 14, 20220.03000.03000.03000.03000.030015,200
Feb 11, 20220.03000.03000.03000.03000.0300140,600
Feb 10, 20220.03000.03000.03000.03000.0300380,000
Feb 09, 20220.03000.03000.03000.03000.0300282,500
Feb 08, 20220.03000.03000.03000.03000.0300202,000
Feb 07, 20220.03000.03000.03000.03000.030061,500
Feb 04, 20220.03000.03000.03000.03000.0300423,600
Feb 03, 20220.03000.03000.03000.03000.030031,300
Feb 02, 20220.03000.03000.03000.03000.0300284,200
Feb 01, 20220.03000.03000.03000.03000.030091,100
Jan 31, 20220.04000.04000.03000.03000.0300359,600
Jan 28, 20220.03000.03000.03000.03000.0300262,500
Jan 27, 20220.03000.04000.03000.03000.0300650,500
Jan 26, 20220.03000.03000.03000.03000.0300164,500
Jan 25, 20220.03000.03000.03000.03000.030069,200
Jan 24, 20220.03000.03000.03000.03000.0300178,700
Jan 21, 20220.03000.03000.03000.03000.030063,500
Jan 20, 20220.03000.03000.03000.03000.0300329,200
Jan 19, 20220.03000.03000.03000.03000.0300530,100
Jan 18, 20220.03000.03000.03000.03000.0300117,300
Jan 14, 20220.03000.03000.03000.03000.030044,900
Jan 13, 20220.03000.03000.03000.03000.0300454,000
Jan 12, 20220.03000.03000.03000.03000.0300178,500
Jan 11, 20220.03000.03000.03000.03000.0300406,400
Jan 10, 20220.03000.03000.03000.03000.0300395,800
Jan 07, 20220.03000.03000.03000.03000.0300867,600
Jan 06, 20220.03000.03000.03000.03000.030080,600
Jan 05, 20220.03000.03000.02000.02000.0200917,200
Jan 04, 20220.02000.03000.02000.03000.03002,437,400
Jan 03, 20220.02000.02000.02000.02000.0200696,700
Dec 31, 20210.02000.02000.02000.02000.02001,250,900
Dec 30, 20210.02000.02000.02000.02000.0200648,900
Dec 29, 20210.02000.02000.02000.02000.02001,107,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement