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
Apr 18, 2019	1.2900	1.2900	1.2050	1.2900	1.2900	84,033
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
Feb 01, 2019	0.8500	0.8800	0.8500	0.8800	0.8800	12,500
Jan 31, 2019	0.8500	0.8800	0.8200	0.8600	0.8600	50,000
Jan 30, 2019	0.9200	0.9200	0.8600	0.8900	0.8900	40,100
Jan 29, 2019	0.8500	0.9200	0.8500	0.9200	0.9200	120,600
Jan 28, 2019	0.8500	0.8600	0.8000	0.8600	0.8600	88,200
Jan 25, 2019	0.8400	0.9200	0.8100	0.9200	0.9200	95,800
Jan 24, 2019	0.8900	0.8900	0.7800	0.8400	0.8400	66,900
Jan 23, 2019	0.9000	0.9200	0.8900	0.8900	0.8900	176,900
Jan 22, 2019	0.8500	0.9000	0.8200	0.9000	0.9000	127,700
Jan 18, 2019	0.8500	0.8500	0.7800	0.8500	0.8500	40,600
Jan 17, 2019	0.8400	0.8700	0.8400	0.8500	0.8500	52,200
Jan 16, 2019	0.8300	0.8500	0.8300	0.8300	0.8300	33,100
Jan 15, 2019	0.7600	0.8800	0.7500	0.8700	0.8700	189,400
Jan 14, 2019	0.8100	0.8300	0.7800	0.8000	0.8000	32,000
Jan 11, 2019	0.8500	0.8500	0.8100	0.8100	0.8100	21,400
Jan 10, 2019	0.8700	0.9000	0.8500	0.8500	0.8500	96,900
Jan 09, 2019	0.8400	0.8700	0.8400	0.8700	0.8700	106,600
Jan 08, 2019	0.8500	0.8600	0.8300	0.8600	0.8600	21,100
Jan 07, 2019	0.8500	0.8800	0.8500	0.8800	0.8800	19,300
Jan 04, 2019	0.9000	0.9100	0.8800	0.9000	0.9000	75,600
Jan 03, 2019	0.9000	0.9200	0.8800	0.9000	0.9000	199,600
Jan 02, 2019	0.8600	0.9200	0.8600	0.9200	0.9200	169,000
Dec 31, 2018	0.8800	0.9000	0.8600	0.8900	0.8900	140,800
Dec 28, 2018	0.8600	0.8900	0.8400	0.8900	0.8900	111,600
Dec 27, 2018	0.8100	0.9200	0.8100	0.9100	0.9100	148,000
Dec 26, 2018	0.7900	0.8700	0.7400	0.8600	0.8600	53,700
Dec 24, 2018	0.8000	0.8300	0.7900	0.8300	0.8300	8,100
Dec 21, 2018	0.7600	0.8300	0.7600	0.7900	0.7900	104,900
Dec 20, 2018	0.8500	0.8500	0.7000	0.7800	0.7800	165,100
Dec 19, 2018	0.7600	0.8900	0.7500	0.8500	0.8500	249,100
Dec 18, 2018	0.8000	0.8000	0.7500	0.7800	0.7800	69,500
Dec 17, 2018	0.7400	0.8200	0.7400	0.8000	0.8000	104,800
Dec 14, 2018	0.8200	0.8200	0.7300	0.7700	0.7700	53,600
Dec 13, 2018	0.8800	0.8900	0.7600	0.8200	0.8200	46,600
Dec 12, 2018	0.8800	0.9200	0.8600	0.9000	0.9000	41,400
Dec 11, 2018	0.8800	0.8800	0.8600	0.8600	0.8600	28,400
Dec 10, 2018	0.9100	0.9100	0.8200	0.8800	0.8800	67,700
Dec 07, 2018	0.8500	0.9400	0.8400	0.9100	0.9100	95,500
Dec 06, 2018	0.7700	0.8500	0.7700	0.8400	0.8400	58,900
Dec 04, 2018	0.7500	0.8500	0.7400	0.8200	0.8200	194,700
Dec 03, 2018	0.7000	0.7700	0.7000	0.7500	0.7500	43,300
Nov 30, 2018	0.6600	0.7500	0.6600	0.7400	0.7400	63,000
Nov 29, 2018	0.7100	0.7500	0.6700	0.7500	0.7500	27,500
Nov 28, 2018	0.7400	0.7400	0.7100	0.7100	0.7100	69,300
Nov 27, 2018	0.6000	0.7400	0.5500	0.7300	0.7300	207,400
Nov 26, 2018	0.6500	0.6700	0.5900	0.6300	0.6300	106,800
Nov 23, 2018	0.6800	0.6800	0.6500	0.6600	0.6600	32,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...