IWSY - ImageWare Systems, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 21, 20190.95000.97000.95000.96000.960018,600
Jun 20, 20190.97000.97000.95000.95000.950033,000
Jun 19, 20190.96000.96000.95000.96000.960061,100
Jun 18, 20190.94000.96000.94000.95000.9500173,200
Jun 17, 20190.97000.97000.90000.94000.940049,100
Jun 14, 20190.97000.98000.92000.95000.9500120,400
Jun 13, 20190.98000.98000.96000.98000.9800114,500
Jun 12, 20190.95000.98000.90000.98000.980081,700
Jun 11, 20191.03001.08000.88000.99000.990064,500
Jun 10, 20191.00001.06001.00001.01001.010014,000
Jun 07, 20191.00001.04001.00001.00001.000018,200
Jun 06, 20191.07001.10000.93001.00001.0000137,400
Jun 05, 20191.13001.13001.06001.09001.090038,000
Jun 04, 20191.08001.12001.08001.08001.080041,200
Jun 03, 20191.09001.14001.07001.10001.100045,700
May 31, 20191.09001.12001.06001.06001.060029,400
May 30, 20191.06001.10001.05001.08001.080016,200
May 29, 20191.08001.08001.04001.04001.040029,900
May 28, 20191.08001.10001.04001.07001.0700151,000
May 24, 20191.11001.15001.09001.10001.100094,700
May 23, 20191.10001.13001.09001.10001.100043,900
May 22, 20191.08001.12001.07001.10001.100064,500
May 21, 20191.11001.12001.07001.10001.100076,500
May 20, 20191.21001.21001.06001.11001.110079,300
May 17, 20191.15001.17001.13001.17001.170041,300
May 16, 20191.15001.19001.10001.15001.1500134,800
May 15, 20191.16001.22001.14001.22001.220072,600
May 14, 20191.18001.18001.14001.17001.1700101,100
May 13, 20191.32001.32001.13001.19001.1900155,400
May 10, 20191.24001.25001.14001.20001.2000158,400
May 09, 20191.25001.30001.22001.25001.250086,400
May 08, 20191.29001.35001.27001.30001.300057,000
May 07, 20191.33001.35001.30001.35001.350095,600
May 06, 20191.33001.41001.26001.35001.3500284,100
May 03, 20191.32001.39001.31001.38001.3800251,800
May 02, 20191.47001.47001.30001.30001.3000303,300
May 01, 20191.49001.59001.48001.49001.4900237,700
Apr 30, 20191.35001.51001.23001.50001.5000332,200
Apr 29, 20191.35001.36001.26001.35001.350041,600
Apr 26, 20191.49001.49001.32001.35001.350061,300
Apr 25, 20191.41001.41001.33001.38001.380070,400
Apr 24, 20191.36001.40001.35001.40001.400054,200
Apr 23, 20191.34001.36001.33001.35001.350081,100
Apr 22, 20191.30001.35001.30001.35001.350061,800
Apr 18, 20191.29001.29001.21001.29001.290084,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...