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

Imageware Sys Inc (OP: IWSY )

N/A 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 (%)
Aug 31, 2010 0.4200 0.4200 0.4200 0.4200 8,000 +0.02(+5.00%)
Aug 30, 2010 0.4500 0.4500 0.4000 0.4000 20,545 +0.00(+0.00%)
Aug 27, 2010 0.4000 0.4000 0.4000 0.4000 10,000 +0.00(+0.00%)
Aug 25, 2010 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 23, 2010 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Aug 20, 2010 0.4100 0.4100 0.4100 0.4100 1,200 +0.00(+0.00%)
Aug 19, 2010 0.4100 0.4100 0.4100 0.4100 100 -0.04(-8.89%)
Aug 18, 2010 0.4500 0.4500 0.4500 0.4500 1,000 +0.04(+9.76%)
Aug 17, 2010 0.4300 0.4300 0.4000 0.4100 32,330 -0.02(-4.65%)
Aug 16, 2010 0.4300 0.4300 0.4300 0.4300 9,100 +0.00(+0.00%)
Aug 13, 2010 0.4300 0.4300 0.4300 0.4300 8,100 +0.00(+0.00%)
Aug 11, 2010 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Aug 10, 2010 0.5100 0.5100 0.4300 0.4300 500 -0.09(-17.31%)
Aug 09, 2010 0.5200 0.5200 0.5200 0.5200 300 -0.08(-13.33%)
Aug 06, 2010 0.6000 0.6000 0.6000 0.6000 100 +0.10(+20.00%)
Aug 05, 2010 0.4800 0.5000 0.4800 0.5000 1,250 +0.00(+0.00%)
Aug 04, 2010 0.5000 0.5000 0.4800 0.5000 5,451 -0.03(-5.66%)
Aug 03, 2010 0.5300 0.5300 0.5300 0.5300 200 +0.03(+6.00%)
Aug 02, 2010 0.3500 0.5200 0.3500 0.5000 29,900 -0.02(-3.85%)
Jul 30, 2010 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Jul 29, 2010 0.5200 0.5200 0.5200 0.5200 500 -0.01(-1.89%)
Jul 28, 2010 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Jul 27, 2010 0.5300 0.5300 0.5300 0.5300 200 +0.13(+32.50%)
Jul 26, 2010 0.5000 0.5000 0.4000 0.4000 5,610 -0.13(-24.53%)
Jul 23, 2010 0.5300 0.5300 0.5300 0.5300 3,486 +0.00(+0.00%)
Jul 22, 2010 0.5400 0.5400 0.4000 0.5300 40,051 -0.01(-1.85%)
Jul 21, 2010 0.4200 0.5400 0.4200 0.5400 450 +0.00(+0.00%)
Jul 20, 2010 0.5400 0.5400 0.5400 0.5400 3,437 +0.00(+0.00%)
Jul 19, 2010 0.4800 0.5400 0.4200 0.5400 17,600 +0.06(+12.50%)
Jul 16, 2010 0.4500 0.4800 0.4100 0.4800 7,200 +0.03(+6.67%)
Jul 15, 2010 0.4500 0.4500 0.4100 0.4500 23,792 -0.02(-4.26%)
Jul 14, 2010 0.4700 0.4700 0.4700 0.4700 10,100 -0.04(-7.84%)
Jul 13, 2010 0.5100 0.5100 0.5100 0.5100 200 +0.02(+4.08%)
Jul 12, 2010 0.5000 0.5000 0.4700 0.4900 11,200 -0.02(-3.92%)
Jul 09, 2010 0.5400 0.5400 0.4100 0.5100 29,900 -0.03(-5.56%)
Jul 08, 2010 0.5400 0.5400 0.5400 0.5400 1,000 +0.08(+17.39%)
Jul 07, 2010 0.4600 0.5400 0.4600 0.4600 5,200 -0.08(-14.81%)
Jul 06, 2010 0.5400 0.5400 0.5400 0.5400 100 +0.00(+0.00%)
Jul 02, 2010 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Jul 01, 2010 0.5400 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Jun 30, 2010 0.5400 0.5400 0.5400 0.5400 200 +0.08(+17.39%)
Jun 29, 2010 0.4600 0.5400 0.4600 0.4600 700 -0.08(-14.81%)
Jun 25, 2010 0.5400 0.5400 0.5400 0.5400 500 +0.08(+17.39%)
Jun 24, 2010 0.4600 0.5400 0.4600 0.4600 11,200 +0.00(+0.00%)
Jun 23, 2010 0.6400 0.6400 0.4600 0.4600 9,921 -0.18(-28.12%)
Jun 22, 2010 0.6400 0.6400 0.6400 0.6400 100 +0.12(+23.08%)
Jun 21, 2010 0.6400 0.6400 0.5200 0.5200 1,200 -0.12(-18.75%)
Jun 18, 2010 0.6400 0.6400 0.6400 0.6400 1,000 +0.12(+23.08%)
Jun 17, 2010 0.5200 0.6400 0.5200 0.5200 3,050 +0.00(+0.00%)
Jun 16, 2010 0.5200 0.5300 0.5200 0.5200 5,100 -0.03(-5.45%)
Jun 15, 2010 0.5500 0.5500 0.5500 0.5500 2,600 -0.10(-15.38%)
Jun 14, 2010 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Jun 11, 2010 0.6500 0.6500 0.6500 0.6500 300 -0.03(-4.41%)
Jun 10, 2010 0.6800 0.6800 0.6800 0.6800 900 +0.00(+0.00%)
Jun 09, 2010 0.6800 0.6800 0.6800 0.6800 421 +0.00(+0.00%)
Jun 08, 2010 0.6800 0.6800 0.6800 0.6800 200 +0.08(+13.33%)
Jun 04, 2010 0.6000 0.6000 0.6000 0 -0.08(-11.76%)
Jun 03, 2010 0.6900 0.6900 0.5900 0.6800 3,300 -0.01(-1.45%)
Jun 02, 2010 0.6900 0.6900 0.6900 0.6900 1,000 -0.01(-1.43%)
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.