Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imageware Sys Inc (OP: IWSY )

0.0001 UNCHANGED
Last Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 1.130 1.140 1.050 1.130 302,265 +0.00(+0.00%)
Mar 27, 2013 1.130 1.150 1.090 1.130 333,305 +0.04(+3.67%)
Mar 26, 2013 1.130 1.190 1.000 1.090 386,882 -0.04(-3.54%)
Mar 25, 2013 0.9600 1.150 0.9600 1.130 694,095 +0.17(+17.71%)
Mar 22, 2013 0.9400 0.9600 0.9400 0.9600 823,852 +0.02(+2.13%)
Mar 21, 2013 0.9150 0.9400 0.9100 0.9400 300,042 +0.03(+3.30%)
Mar 20, 2013 0.9250 0.9400 0.9100 0.9100 132,384 -0.03(-3.19%)
Mar 19, 2013 0.9300 0.9400 0.9300 0.9400 10,500 +0.00(+0.00%)
Mar 18, 2013 0.9400 0.9600 0.9200 0.9400 289,395 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9530 0.9300 0.9400 237,124 +0.00(+0.00%)
Mar 14, 2013 0.9500 0.9500 0.9300 0.9400 140,015 -0.01(-1.05%)
Mar 13, 2013 0.9700 0.9700 0.9400 0.9500 388,969 -0.02(-2.06%)
Mar 12, 2013 0.9650 1.000 0.9500 0.9700 458,965 +0.01(+0.52%)
Mar 11, 2013 0.9500 0.9914 0.9110 0.9650 261,705 +0.01(+1.05%)
Mar 08, 2013 0.9500 0.9600 0.9400 0.9550 76,286 +0.03(+3.80%)
Mar 07, 2013 0.9500 0.9500 0.9100 0.9200 31,290 -0.03(-3.16%)
Mar 06, 2013 0.9500 0.9500 0.9100 0.9500 116,703 +0.00(+0.00%)
Mar 05, 2013 0.9500 0.9500 0.9100 0.9500 53,862 +0.00(+0.00%)
Mar 04, 2013 0.9400 0.9500 0.9300 0.9500 150,160 +0.00(+0.00%)
Mar 01, 2013 0.9500 0.9600 0.9300 0.9500 67,000 +0.00(+0.00%)
Feb 28, 2013 0.9500 0.9500 0.9100 0.9500 265,782 +0.01(+1.06%)
Feb 27, 2013 0.9500 0.9500 0.9200 0.9400 62,304 +0.02(+2.17%)
Feb 26, 2013 0.9500 0.9500 0.9100 0.9200 28,500 -0.03(-3.16%)
Feb 25, 2013 0.9200 0.9600 0.9100 0.9500 230,415 +0.04(+4.40%)
Feb 22, 2013 0.9100 0.9200 0.8700 0.9100 28,821 +0.00(+0.00%)
Feb 21, 2013 0.9100 0.9100 0.8400 0.9100 70,960 +0.01(+1.11%)
Feb 20, 2013 0.9500 0.9700 0.9000 0.9000 114,234 -0.01(-1.10%)
Feb 19, 2013 0.9300 0.9500 0.9100 0.9100 52,939 +0.00(+0.00%)
Feb 15, 2013 0.9400 0.9400 0.9000 0.9100 105,151 -0.03(-3.19%)
Feb 14, 2013 0.9000 0.9500 0.8900 0.9400 32,400 +0.04(+4.44%)
Feb 13, 2013 0.9900 0.9900 0.9000 0.9000 26,010 -0.08(-8.16%)
Feb 12, 2013 0.9900 0.9900 0.9000 0.9800 67,636 +0.02(+2.08%)
Feb 11, 2013 0.9400 0.9900 0.9300 0.9600 109,920 +0.03(+3.23%)
Feb 08, 2013 0.9000 0.9300 0.8900 0.9300 32,300 +0.03(+3.33%)
Feb 07, 2013 0.9000 0.9000 0.8550 0.9000 14,434 +0.00(+0.00%)
Feb 06, 2013 0.9400 0.9900 0.8600 0.9000 185,323 +0.00(+0.00%)
Feb 04, 2013 0.9000 0.9450 0.9000 0.9000 6,210 -0.04(-4.26%)
Feb 01, 2013 0.9900 0.9900 0.9000 0.9400 16,375 -0.04(-4.08%)
Jan 31, 2013 0.9900 0.9900 0.9500 0.9800 18,590 -0.01(-1.01%)
Jan 30, 2013 0.9000 0.9900 0.8500 0.9900 65,903 +0.00(+0.00%)
Jan 29, 2013 0.8300 0.9900 0.8300 0.9900 39,673 +0.09(+10.00%)
Jan 28, 2013 0.9300 0.9300 0.8300 0.9000 30,400 -0.03(-3.23%)
Jan 25, 2013 0.9600 0.9600 0.9000 0.9300 45,600 +0.00(+0.00%)
Jan 24, 2013 0.9900 0.9900 0.9300 0.9300 33,805 -0.06(-6.06%)
Jan 23, 2013 0.9700 0.9900 0.9300 0.9900 61,180 +0.02(+2.06%)
Jan 22, 2013 0.9000 0.9800 0.8900 0.9700 114,105 -0.03(-3.00%)
Jan 18, 2013 0.9900 1.000 0.9000 1.000 37,700 +0.01(+1.01%)
Jan 17, 2013 1.010 1.010 0.9500 0.9900 27,250 -0.02(-1.98%)
Jan 16, 2013 0.9500 1.020 0.9500 1.010 85,100 +0.01(+1.00%)
Jan 15, 2013 0.9500 1.020 0.9500 1.000 70,950 +0.00(+0.00%)
Jan 14, 2013 0.8150 1.020 0.8150 1.000 32,700 +0.19(+22.70%)
Jan 12, 2013 0.9700 1.050 0.8150 0.8150 177,735 +0.00(+0.00%)
Jan 11, 2013 0.9700 1.050 0.8150 0.8150 177,735 -0.16(-15.98%)
Jan 10, 2013 0.9800 1.050 0.9700 0.9700 20,950 -0.08(-7.62%)
Jan 09, 2013 0.9700 1.050 0.9700 1.050 97,133 +0.00(+0.00%)
Jan 08, 2013 0.9200 1.050 0.9200 1.050 8,800 +0.00(+0.00%)
Jan 07, 2013 1.070 1.070 1.000 1.050 167,867 -0.06(-5.41%)
Jan 04, 2013 0.9500 1.130 0.8900 1.110 24,883 +0.21(+23.33%)
Jan 03, 2013 0.8000 0.9500 0.8000 0.9000 260,750 +0.04(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.