IWSY - ImageWare Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.29001.29001.20501.29001.290084,033
Apr 17, 20191.31001.35001.29001.35001.350039,600
Apr 16, 20191.30001.35001.22001.30001.300097,700
Apr 15, 20191.25001.30001.24001.28001.2800206,100
Apr 12, 20191.36001.36001.30001.30001.300052,000
Apr 11, 20191.37001.38001.22001.35001.3500158,700
Apr 10, 20191.41001.42001.37001.39001.390073,700
Apr 09, 20191.42001.44001.35001.44001.440050,300
Apr 08, 20191.50001.50001.39001.45001.450055,900
Apr 05, 20191.45001.50001.43001.49001.4900135,700
Apr 04, 20191.46001.50001.43001.49001.490092,900
Apr 03, 20191.41001.49001.33001.49001.4900101,500
Apr 02, 20191.52001.60001.40001.40001.4000221,400
Apr 01, 20191.41001.50001.33001.50001.5000202,400
Mar 29, 20191.41001.50001.41001.46001.4600174,800
Mar 28, 20191.49001.60001.41001.41001.4100141,000
Mar 27, 20191.67001.67001.43001.59001.5900131,500
Mar 26, 20191.70001.71001.67001.68001.680091,000
Mar 25, 20191.72001.72001.69001.69001.6900115,500
Mar 22, 20191.72001.75001.66001.72001.7200227,100
Mar 21, 20191.73001.80001.70001.71001.7100469,300
Mar 20, 20191.65001.72001.60001.70001.7000316,900
Mar 19, 20191.72001.72001.57001.63001.6300409,600
Mar 18, 20191.72001.80001.67001.71001.7100845,800
Mar 15, 20191.47001.62001.40001.56001.5600276,600
Mar 14, 20191.53001.54001.41001.47001.4700129,100
Mar 13, 20191.44001.55001.40001.53001.5300300,200
Mar 12, 20191.40001.54001.35001.44001.4400216,900
Mar 11, 20191.34001.50001.34001.40001.4000236,400
Mar 08, 20191.25001.35001.21001.34001.3400109,600
Mar 07, 20191.29001.35001.25001.30001.3000103,100
Mar 06, 20191.16001.35001.16001.30001.3000121,300
Mar 05, 20191.23001.25001.15001.17001.170038,500
Mar 04, 20191.07001.23001.02001.23001.2300187,100
Mar 01, 20191.08001.09001.03001.08001.080033,200
Feb 28, 20191.06001.08001.06001.08001.080048,000
Feb 27, 20191.00001.07000.95001.07001.0700169,800
Feb 26, 20191.10001.10001.01001.03001.030098,300
Feb 25, 20191.08001.11001.01001.07001.0700237,100
Feb 22, 20190.87001.15000.87001.08001.0800692,500
Feb 21, 20190.86000.87000.86000.86000.860010,400
Feb 20, 20190.87000.87000.83000.85000.850049,900
Feb 19, 20190.87000.87000.85000.87000.87002,300
Feb 15, 20190.84000.89000.83000.89000.890094,500
Feb 14, 20190.89000.89000.84000.84000.8400212,800
Feb 13, 20190.86000.87000.84000.87000.870016,600
Feb 12, 20190.86000.90000.86000.86000.860030,300
Feb 11, 20190.89000.89000.88000.88000.880064,100
Feb 08, 20190.89000.90000.89000.90000.90004,400
Feb 07, 20190.90000.92000.89000.89000.890069,300
Feb 06, 20190.86000.90000.86000.90000.900035,700
Feb 05, 20190.83000.86000.83000.86000.860018,500
Feb 04, 20190.88000.88000.81000.82000.820054,300
Feb 01, 20190.85000.88000.85000.88000.880012,500
Jan 31, 20190.85000.88000.82000.86000.860050,000
Jan 30, 20190.92000.92000.86000.89000.890040,100
Jan 29, 20190.85000.92000.85000.92000.9200120,600
Jan 28, 20190.85000.86000.80000.86000.860088,200
Jan 25, 20190.84000.92000.81000.92000.920095,800
Jan 24, 20190.89000.89000.78000.84000.840066,900
Jan 23, 20190.90000.92000.89000.89000.8900176,900
Jan 22, 20190.85000.90000.82000.90000.9000127,700
Jan 18, 20190.85000.85000.78000.85000.850040,600
Jan 17, 20190.84000.87000.84000.85000.850052,200
Jan 16, 20190.83000.85000.83000.83000.830033,100
Jan 15, 20190.76000.88000.75000.87000.8700189,400
Jan 14, 20190.81000.83000.78000.80000.800032,000
Jan 11, 20190.85000.85000.81000.81000.810021,400
Jan 10, 20190.87000.90000.85000.85000.850096,900
Jan 09, 20190.84000.87000.84000.87000.8700106,600
Jan 08, 20190.85000.86000.83000.86000.860021,100
Jan 07, 20190.85000.88000.85000.88000.880019,300
Jan 04, 20190.90000.91000.88000.90000.900075,600
Jan 03, 20190.90000.92000.88000.90000.9000199,600
Jan 02, 20190.86000.92000.86000.92000.9200169,000
Dec 31, 20180.88000.90000.86000.89000.8900140,800
Dec 28, 20180.86000.89000.84000.89000.8900111,600
Dec 27, 20180.81000.92000.81000.91000.9100148,000
Dec 26, 20180.79000.87000.74000.86000.860053,700
Dec 24, 20180.80000.83000.79000.83000.83008,100
Dec 21, 20180.76000.83000.76000.79000.7900104,900
Dec 20, 20180.85000.85000.70000.78000.7800165,100
Dec 19, 20180.76000.89000.75000.85000.8500249,100
Dec 18, 20180.80000.80000.75000.78000.780069,500
Dec 17, 20180.74000.82000.74000.80000.8000104,800
Dec 14, 20180.82000.82000.73000.77000.770053,600
Dec 13, 20180.88000.89000.76000.82000.820046,600
Dec 12, 20180.88000.92000.86000.90000.900041,400
Dec 11, 20180.88000.88000.86000.86000.860028,400
Dec 10, 20180.91000.91000.82000.88000.880067,700
Dec 07, 20180.85000.94000.84000.91000.910095,500
Dec 06, 20180.77000.85000.77000.84000.840058,900
Dec 04, 20180.75000.85000.74000.82000.8200194,700
Dec 03, 20180.70000.77000.70000.75000.750043,300
Nov 30, 20180.66000.75000.66000.74000.740063,000
Nov 29, 20180.71000.75000.67000.75000.750027,500
Nov 28, 20180.74000.74000.71000.71000.710069,300
Nov 27, 20180.60000.74000.55000.73000.7300207,400
Nov 26, 20180.65000.67000.59000.63000.6300106,800
Nov 23, 20180.68000.68000.65000.66000.660032,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...