IWSY - ImageWare Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.42000.42000.41000.42000.4200113,828
Nov 11, 20190.42000.42000.41000.42000.420022,500
Nov 08, 20190.44000.48000.42000.42000.420051,200
Nov 07, 20190.44000.45000.42000.45000.45007,000
Nov 06, 20190.45000.45000.41000.45000.450031,700
Nov 05, 20190.40000.48000.40000.43000.430075,200
Nov 04, 20190.40000.43000.40000.40000.400050,200
Nov 01, 20190.40000.41000.40000.40000.400061,500
Oct 31, 20190.40000.46000.40000.40000.400069,900
Oct 30, 20190.39000.44000.39000.40000.4000270,100
Oct 29, 20190.39000.40000.37000.39000.3900284,600
Oct 28, 20190.44000.44000.37000.39000.3900490,100
Oct 25, 20190.41000.47000.40000.45000.4500125,500
Oct 24, 20190.40000.41000.40000.40000.400016,000
Oct 23, 20190.40000.44000.40000.40000.400097,100
Oct 22, 20190.41000.45000.41000.41000.410015,400
Oct 21, 20190.46000.47000.43000.45000.4500136,900
Oct 18, 20190.41000.45000.41000.45000.450015,100
Oct 17, 20190.43000.46000.43000.44000.4400127,300
Oct 16, 20190.45000.48000.43000.46000.460044,500
Oct 15, 20190.47000.48000.45000.48000.480029,800
Oct 14, 20190.48000.50000.45000.48000.480029,300
Oct 11, 20190.43000.47000.43000.47000.470099,700
Oct 10, 20190.39000.44000.39000.43000.430084,000
Oct 09, 20190.43000.44000.37000.39000.3900219,200
Oct 08, 20190.44000.44000.42000.42000.420026,200
Oct 07, 20190.49000.50000.43000.44000.4400105,100
Oct 04, 20190.49000.49000.48000.48000.480020,200
Oct 03, 20190.43000.45000.43000.45000.45001,100
Oct 02, 20190.47000.48000.46000.46000.460036,300
Oct 01, 20190.48000.49000.48000.48000.480073,500
Sep 30, 20190.48000.49000.47000.47000.470037,000
Sep 27, 20190.48000.54000.48000.51000.510051,100
Sep 26, 20190.50000.52000.48000.48000.4800210,100
Sep 25, 20190.49000.51000.47000.50000.5000101,500
Sep 24, 20190.54000.55000.53000.53000.5300111,900
Sep 23, 20190.50000.54000.49000.54000.5400418,600
Sep 20, 20190.50000.52000.44000.48000.480077,800
Sep 19, 20190.50000.50000.50000.50000.5000-
Sep 18, 20190.50000.53000.48000.50000.5000167,100
Sep 17, 20190.48000.51000.38000.51000.5100244,800
Sep 16, 20190.46000.49000.46000.48000.480020,500
Sep 13, 20190.52000.52000.48000.50000.500051,700
Sep 12, 20190.50000.52000.49000.52000.520040,400
Sep 11, 20190.49000.50000.47000.50000.5000104,600
Sep 10, 20190.51000.51000.48000.50000.500034,800
Sep 09, 20190.53000.53000.51000.51000.510014,600
Sep 06, 20190.50000.53000.50000.53000.530039,600
Sep 05, 20190.49000.54000.49000.50000.500063,700
Sep 04, 20190.49000.54000.47000.49000.4900680,100
Sep 03, 20190.57000.57000.52000.52000.5200132,400
Aug 30, 20190.53000.59000.53000.57000.570071,300
Aug 29, 20190.52000.58000.51000.56000.5600118,300
Aug 28, 20190.51000.54000.51000.52000.5200186,100
Aug 27, 20190.55000.55000.49000.50000.5000190,800
Aug 26, 20190.52000.57000.51000.52000.5200353,000
Aug 23, 20190.56000.56000.52000.52000.5200212,800
Aug 22, 20190.57000.60000.53000.56000.5600115,100
Aug 21, 20190.60000.63000.57000.57000.5700148,200
Aug 20, 20190.52000.63000.48000.63000.6300334,000
Aug 19, 20190.63000.65000.51000.56000.5600206,400
Aug 16, 20190.63000.63000.63000.63000.6300-
Aug 15, 20190.55000.66000.50000.63000.6300589,500
Aug 14, 20190.75000.75000.63000.63000.6300116,000
Aug 13, 20190.71000.72000.71000.72000.720022,300
Aug 12, 20190.72000.75000.70000.72000.720086,100
Aug 09, 20190.68000.72000.68000.72000.720075,600
Aug 08, 20190.72000.74000.69000.70000.700064,900
Aug 07, 20190.75000.75000.70000.72000.720063,100
Aug 06, 20190.77000.79000.75000.77000.770037,200
Aug 05, 20190.75000.81000.75000.77000.77007,300
Aug 02, 20190.85000.85000.75000.80000.800066,600
Aug 01, 20190.79000.87000.79000.85000.850069,900
Jul 31, 20190.85000.90000.82000.82000.820029,000
Jul 30, 20190.84000.88000.80000.88000.880053,400
Jul 29, 20190.82000.85000.80000.81000.810021,900
Jul 26, 20190.85000.85000.79000.79000.790022,300
Jul 25, 20190.83000.85000.80000.85000.850024,600
Jul 24, 20190.84000.84000.79000.80000.800033,000
Jul 23, 20190.82000.87000.81000.85000.850048,300
Jul 22, 20190.82000.82000.82000.82000.82006,700
Jul 19, 20190.80000.84000.78000.82000.820036,800
Jul 18, 20190.83000.85000.80000.80000.800071,100
Jul 17, 20190.87000.90000.83000.84000.840046,300
Jul 16, 20190.85000.87000.82000.86000.8600106,000
Jul 15, 20190.89000.90000.83000.84000.840036,900
Jul 12, 20190.88000.90000.85000.88000.880077,000
Jul 11, 20190.88000.91000.88000.89000.890021,600
Jul 10, 20190.89000.93000.88000.91000.9100182,700
Jul 09, 20190.91000.92000.90000.90000.900032,100
Jul 08, 20190.89000.95000.86000.93000.9300100,900
Jul 05, 20190.94000.94000.90000.91000.910058,400
Jul 03, 20190.93000.93000.90000.93000.930017,800
Jul 02, 20190.93000.94000.90000.93000.930032,000
Jul 01, 20190.94000.95000.93000.95000.950051,100
Jun 28, 20190.93000.95000.93000.93000.9300104,900
Jun 27, 20190.91000.94000.91000.93000.9300111,300
Jun 26, 20190.94000.95000.88000.91000.910065,700
Jun 25, 20190.97000.97000.93000.93000.930042,500
Jun 24, 20190.97000.98000.92000.97000.970068,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...