U.S. markets closed

ImageWare Systems, Inc. (IWSY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0900+0.0020 (+2.27%)
At close: 2:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20210.09000.09000.09000.09000.0900265,800
Jan 14, 20210.09000.09000.09000.09000.0900563,200
Jan 13, 20210.09000.09000.08000.09000.0900265,700
Jan 12, 20210.09000.09000.08000.09000.0900301,600
Jan 11, 20210.09000.09000.08000.09000.0900784,600
Jan 08, 20210.08000.10000.08000.09000.0900912,700
Jan 07, 20210.08000.09000.08000.09000.0900232,200
Jan 06, 20210.09000.09000.08000.08000.0800546,100
Jan 05, 20210.09000.09000.08000.09000.0900353,400
Jan 04, 20210.08000.09000.08000.09000.09001,082,800
Dec 31, 20200.08000.08000.08000.08000.0800618,000
Dec 30, 20200.07000.08000.07000.08000.08001,561,200
Dec 29, 20200.08000.08000.07000.07000.0700672,000
Dec 28, 20200.08000.08000.07000.07000.0700973,200
Dec 24, 20200.07000.08000.07000.08000.0800571,800
Dec 23, 20200.07000.08000.07000.07000.07001,608,800
Dec 22, 20200.07000.08000.07000.07000.0700989,500
Dec 21, 20200.07000.07000.07000.07000.07001,007,200
Dec 18, 20200.07000.08000.07000.07000.0700137,800
Dec 17, 20200.07000.08000.07000.07000.07001,371,600
Dec 16, 20200.08000.08000.07000.07000.07003,238,300
Dec 15, 20200.08000.09000.08000.08000.0800200,200
Dec 14, 20200.08000.09000.08000.08000.0800204,200
Dec 11, 20200.08000.09000.08000.08000.0800335,000
Dec 10, 20200.09000.09000.08000.08000.0800109,500
Dec 09, 20200.09000.09000.08000.09000.0900321,300
Dec 08, 20200.09000.09000.08000.09000.0900142,200
Dec 07, 20200.10000.10000.09000.09000.0900271,600
Dec 04, 20200.09000.09000.09000.09000.0900635,700
Dec 03, 20200.09000.09000.09000.09000.0900656,500
Dec 02, 20200.09000.10000.09000.09000.0900630,000
Dec 01, 20200.10000.10000.09000.09000.0900684,900
Nov 30, 20200.10000.10000.10000.10000.1000400,400
Nov 27, 20200.10000.11000.10000.10000.1000419,500
Nov 25, 20200.10000.11000.10000.10000.10001,055,200
Nov 24, 20200.11000.11000.10000.10000.1000544,100
Nov 23, 20200.10000.11000.09000.11000.1100512,800
Nov 20, 20200.10000.10000.09000.10000.1000763,700
Nov 19, 20200.10000.10000.09000.10000.1000605,300
Nov 18, 20200.10000.10000.09000.10000.1000189,400
Nov 17, 20200.11000.11000.09000.09000.0900348,500
Nov 16, 20200.09000.12000.09000.11000.11001,733,400
Nov 13, 20200.09000.09000.09000.09000.0900259,600
Nov 12, 20200.10000.10000.09000.09000.0900482,000
Nov 11, 20200.10000.10000.09000.10000.1000790,300
Nov 10, 20200.10000.10000.09000.10000.1000281,500
Nov 09, 20200.09000.09000.09000.09000.0900528,900
Nov 06, 20200.09000.09000.09000.09000.0900185,700
Nov 05, 20200.09000.09000.09000.09000.0900221,600
Nov 04, 20200.09000.11000.09000.09000.0900222,000
Nov 03, 20200.10000.11000.09000.10000.1000163,600
Nov 02, 20200.10000.10000.09000.09000.0900516,500
Oct 30, 20200.10000.10000.09000.09000.0900183,100
Oct 29, 20200.10000.10000.09000.10000.1000137,100
Oct 28, 20200.11000.12000.09000.09000.0900348,500
Oct 27, 20200.11000.11000.10000.10000.1000220,600
Oct 26, 20200.11000.11000.10000.10000.1000214,100
Oct 23, 20200.12000.12000.11000.11000.1100222,200
Oct 22, 20200.12000.12000.11000.11000.1100211,500
Oct 21, 20200.12000.12000.12000.12000.1200150,200
Oct 20, 20200.12000.12000.12000.12000.1200132,100
Oct 19, 20200.12000.12000.12000.12000.1200124,000
Oct 16, 20200.11000.13000.11000.12000.120046,000
Oct 15, 20200.13000.13000.11000.11000.110041,200
Oct 14, 20200.13000.13000.13000.13000.130090,100
Oct 13, 20200.13000.13000.12000.12000.1200306,400
Oct 12, 20200.12000.13000.12000.13000.1300108,200
Oct 09, 20200.12000.12000.12000.12000.1200222,400
Oct 08, 20200.11000.12000.11000.12000.1200119,300
Oct 07, 20200.11000.12000.11000.11000.110065,600
Oct 06, 20200.09000.11000.09000.11000.1100127,300
Oct 05, 20200.11000.11000.09000.09000.0900701,100
Oct 02, 20200.11000.11000.11000.11000.110035,800
Oct 01, 20200.13000.13000.10000.11000.1100209,600
Sep 30, 20200.11000.15000.11000.12000.12001,695,700
Sep 29, 20200.09000.11000.09000.10000.1000120,600
Sep 28, 20200.09000.10000.09000.09000.0900112,700
Sep 25, 20200.08000.09000.08000.09000.0900516,200
Sep 24, 20200.09000.09000.08000.08000.0800116,400
Sep 23, 20200.09000.09000.08000.08000.0800109,600
Sep 22, 20200.09000.09000.08000.08000.08001,433,700
Sep 21, 20200.09000.09000.09000.09000.090041,600
Sep 18, 20200.10000.10000.08000.09000.0900223,700
Sep 17, 20200.10000.10000.10000.10000.100019,700
Sep 16, 20200.11000.11000.10000.10000.1000483,400
Sep 15, 20200.12000.12000.11000.11000.1100189,800
Sep 14, 20200.11000.12000.11000.12000.1200110,100
Sep 11, 20200.11000.11000.11000.11000.110050,100
Sep 10, 20200.11000.12000.11000.12000.120077,000
Sep 09, 20200.12000.12000.12000.12000.120022,300
Sep 08, 20200.12000.12000.12000.12000.120076,000
Sep 04, 20200.11000.12000.11000.12000.1200432,100
Sep 03, 20200.11000.12000.10000.11000.1100268,400
Sep 02, 20200.12000.12000.12000.12000.1200255,300
Sep 01, 20200.12000.12000.11000.12000.1200341,100
Aug 31, 20200.11000.12000.11000.12000.1200508,400
Aug 28, 20200.12000.12000.11000.11000.1100114,500
Aug 27, 20200.10000.12000.10000.11000.1100770,200
Aug 26, 20200.09000.10000.09000.10000.1000756,500
Aug 25, 20200.09000.10000.09000.09000.0900833,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...