Mail

IWSY - ImageWare Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	0.9400	0.9500	0.8800	0.9100	0.9100	65,700
Jun 25, 2019	0.9700	0.9700	0.9300	0.9300	0.9300	42,500
Jun 24, 2019	0.9700	0.9800	0.9200	0.9700	0.9700	68,900
Jun 21, 2019	0.9500	0.9700	0.9500	0.9600	0.9600	18,600
Jun 20, 2019	0.9700	0.9700	0.9500	0.9500	0.9500	33,000
Jun 19, 2019	0.9600	0.9600	0.9500	0.9600	0.9600	61,100
Jun 18, 2019	0.9400	0.9600	0.9400	0.9500	0.9500	173,200
Jun 17, 2019	0.9700	0.9700	0.9000	0.9400	0.9400	49,100
Jun 14, 2019	0.9700	0.9800	0.9200	0.9500	0.9500	120,400
Jun 13, 2019	0.9800	0.9800	0.9600	0.9800	0.9800	114,500
Jun 12, 2019	0.9500	0.9800	0.9000	0.9800	0.9800	81,700
Jun 11, 2019	1.0300	1.0800	0.8800	0.9900	0.9900	64,500
Jun 10, 2019	1.0000	1.0600	1.0000	1.0100	1.0100	14,000
Jun 07, 2019	1.0000	1.0400	1.0000	1.0000	1.0000	18,200
Jun 06, 2019	1.0700	1.1000	0.9300	1.0000	1.0000	137,400
Jun 05, 2019	1.1300	1.1300	1.0600	1.0900	1.0900	38,000
Jun 04, 2019	1.0800	1.1200	1.0800	1.0800	1.0800	41,200
Jun 03, 2019	1.0900	1.1400	1.0700	1.1000	1.1000	45,700
May 31, 2019	1.0900	1.1200	1.0600	1.0600	1.0600	29,400
May 30, 2019	1.0600	1.1000	1.0500	1.0800	1.0800	16,200
May 29, 2019	1.0800	1.0800	1.0400	1.0400	1.0400	29,900
May 28, 2019	1.0800	1.1000	1.0400	1.0700	1.0700	151,000
May 24, 2019	1.1100	1.1500	1.0900	1.1000	1.1000	94,700
May 23, 2019	1.1000	1.1300	1.0900	1.1000	1.1000	43,900
May 22, 2019	1.0800	1.1200	1.0700	1.1000	1.1000	64,500
May 21, 2019	1.1100	1.1200	1.0700	1.1000	1.1000	76,500
May 20, 2019	1.2100	1.2100	1.0600	1.1100	1.1100	79,300
May 17, 2019	1.1500	1.1700	1.1300	1.1700	1.1700	41,300
May 16, 2019	1.1500	1.1900	1.1000	1.1500	1.1500	134,800
May 15, 2019	1.1600	1.2200	1.1400	1.2200	1.2200	72,600
May 14, 2019	1.1800	1.1800	1.1400	1.1700	1.1700	101,100
May 13, 2019	1.3200	1.3200	1.1300	1.1900	1.1900	155,400
May 10, 2019	1.2400	1.2500	1.1400	1.2000	1.2000	158,400
May 09, 2019	1.2500	1.3000	1.2200	1.2500	1.2500	86,400
May 08, 2019	1.2900	1.3500	1.2700	1.3000	1.3000	57,000
May 07, 2019	1.3300	1.3500	1.3000	1.3500	1.3500	95,600
May 06, 2019	1.3300	1.4100	1.2600	1.3500	1.3500	284,100
May 03, 2019	1.3200	1.3900	1.3100	1.3800	1.3800	251,800
May 02, 2019	1.4700	1.4700	1.3000	1.3000	1.3000	303,300
May 01, 2019	1.4900	1.5900	1.4800	1.4900	1.4900	237,700
Apr 30, 2019	1.3500	1.5100	1.2300	1.5000	1.5000	332,200
Apr 29, 2019	1.3500	1.3600	1.2600	1.3500	1.3500	41,600
Apr 26, 2019	1.4900	1.4900	1.3200	1.3500	1.3500	61,300
Apr 25, 2019	1.4100	1.4100	1.3300	1.3800	1.3800	70,400
Apr 24, 2019	1.3600	1.4000	1.3500	1.4000	1.4000	54,200
Apr 23, 2019	1.3400	1.3600	1.3300	1.3500	1.3500	81,100
Apr 22, 2019	1.3000	1.3500	1.3000	1.3500	1.3500	61,800
Apr 18, 2019	1.2900	1.2900	1.2100	1.2900	1.2900	84,000
Apr 17, 2019	1.3100	1.3500	1.2900	1.3500	1.3500	39,600
Apr 16, 2019	1.3000	1.3500	1.2200	1.3000	1.3000	97,700
Apr 15, 2019	1.2500	1.3000	1.2400	1.2800	1.2800	206,100
Apr 12, 2019	1.3600	1.3600	1.3000	1.3000	1.3000	52,000
Apr 11, 2019	1.3700	1.3800	1.2200	1.3500	1.3500	158,700
Apr 10, 2019	1.4100	1.4200	1.3700	1.3900	1.3900	73,700
Apr 09, 2019	1.4200	1.4400	1.3500	1.4400	1.4400	50,300
Apr 08, 2019	1.5000	1.5000	1.3900	1.4500	1.4500	55,900
Apr 05, 2019	1.4500	1.5000	1.4300	1.4900	1.4900	135,700
Apr 04, 2019	1.4600	1.5000	1.4300	1.4900	1.4900	92,900
Apr 03, 2019	1.4100	1.4900	1.3300	1.4900	1.4900	101,500
Apr 02, 2019	1.5200	1.6000	1.4000	1.4000	1.4000	221,400
Apr 01, 2019	1.4100	1.5000	1.3300	1.5000	1.5000	202,400
Mar 29, 2019	1.4100	1.5000	1.4100	1.4600	1.4600	174,800
Mar 28, 2019	1.4900	1.6000	1.4100	1.4100	1.4100	141,000
Mar 27, 2019	1.6700	1.6700	1.4300	1.5900	1.5900	131,500
Mar 26, 2019	1.7000	1.7100	1.6700	1.6800	1.6800	91,000
Mar 25, 2019	1.7200	1.7200	1.6900	1.6900	1.6900	115,500
Mar 22, 2019	1.7200	1.7500	1.6600	1.7200	1.7200	227,100
Mar 21, 2019	1.7300	1.8000	1.7000	1.7100	1.7100	469,300
Mar 20, 2019	1.6500	1.7200	1.6000	1.7000	1.7000	316,900
Mar 19, 2019	1.7200	1.7200	1.5700	1.6300	1.6300	409,600
Mar 18, 2019	1.7200	1.8000	1.6700	1.7100	1.7100	845,800
Mar 15, 2019	1.4700	1.6200	1.4000	1.5600	1.5600	276,600
Mar 14, 2019	1.5300	1.5400	1.4100	1.4700	1.4700	129,100
Mar 13, 2019	1.4400	1.5500	1.4000	1.5300	1.5300	300,200
Mar 12, 2019	1.4000	1.5400	1.3500	1.4400	1.4400	216,900
Mar 11, 2019	1.3400	1.5000	1.3400	1.4000	1.4000	236,400
Mar 08, 2019	1.2500	1.3500	1.2100	1.3400	1.3400	109,600
Mar 07, 2019	1.2900	1.3500	1.2500	1.3000	1.3000	103,100
Mar 06, 2019	1.1600	1.3500	1.1600	1.3000	1.3000	121,300
Mar 05, 2019	1.2300	1.2500	1.1500	1.1700	1.1700	38,500
Mar 04, 2019	1.0700	1.2300	1.0200	1.2300	1.2300	187,100
Mar 01, 2019	1.0800	1.0900	1.0300	1.0800	1.0800	33,200
Feb 28, 2019	1.0600	1.0800	1.0600	1.0800	1.0800	48,000
Feb 27, 2019	1.0000	1.0700	0.9500	1.0700	1.0700	169,800
Feb 26, 2019	1.1000	1.1000	1.0100	1.0300	1.0300	98,300
Feb 25, 2019	1.0800	1.1100	1.0100	1.0700	1.0700	237,100
Feb 22, 2019	0.8700	1.1500	0.8700	1.0800	1.0800	692,500
Feb 21, 2019	0.8600	0.8700	0.8600	0.8600	0.8600	10,400
Feb 20, 2019	0.8700	0.8700	0.8300	0.8500	0.8500	49,900
Feb 19, 2019	0.8700	0.8700	0.8500	0.8700	0.8700	2,300
Feb 15, 2019	0.8400	0.8900	0.8300	0.8900	0.8900	94,500
Feb 14, 2019	0.8900	0.8900	0.8400	0.8400	0.8400	212,800
Feb 13, 2019	0.8600	0.8700	0.8400	0.8700	0.8700	16,600
Feb 12, 2019	0.8600	0.9000	0.8600	0.8600	0.8600	30,300
Feb 11, 2019	0.8900	0.8900	0.8800	0.8800	0.8800	64,100
Feb 08, 2019	0.8900	0.9000	0.8900	0.9000	0.9000	4,400
Feb 07, 2019	0.9000	0.9200	0.8900	0.8900	0.8900	69,300
Feb 06, 2019	0.8600	0.9000	0.8600	0.9000	0.9000	35,700
Feb 05, 2019	0.8300	0.8600	0.8300	0.8600	0.8600	18,500
Feb 04, 2019	0.8800	0.8800	0.8100	0.8200	0.8200	54,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...