Skip to main content
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 (%)
May 28, 2021 0.0700 0.0700 0.0650 0.0697 386,001 -0.00(-0.43%)
May 27, 2021 0.0700 0.0710 0.0671 0.0700 434,959 +0.00(+5.74%)
May 26, 2021 0.0660 0.0706 0.0640 0.0662 505,452 +0.00(+0.30%)
May 25, 2021 0.0700 0.0700 0.0651 0.0660 140,996 -0.00(-2.94%)
May 24, 2021 0.0670 0.0770 0.0651 0.0680 339,270 -0.00(-1.45%)
May 21, 2021 0.0670 0.0690 0.0670 0.0690 216,254 +0.00(+2.99%)
May 20, 2021 0.0685 0.0685 0.0660 0.0670 153,530 -0.00(-2.90%)
May 19, 2021 0.0730 0.0735 0.0640 0.0690 115,216 -0.00(-5.48%)
May 18, 2021 0.0680 0.0740 0.0660 0.0730 234,237 +0.00(+5.80%)
May 17, 2021 0.0660 0.0700 0.0650 0.0690 143,070 +0.00(+3.45%)
May 14, 2021 0.0650 0.0679 0.0632 0.0667 80,946 +0.00(+2.93%)
May 13, 2021 0.0688 0.0688 0.0648 0.0648 90,868 +0.00(+0.00%)
May 12, 2021 0.0660 0.0700 0.0640 0.0648 135,197 +0.00(+4.35%)
May 11, 2021 0.0660 0.0660 0.0621 0.0621 302,220 -0.00(-5.05%)
May 10, 2021 0.0675 0.0702 0.0630 0.0654 1,177,189 -0.00(-3.11%)
May 07, 2021 0.0670 0.0719 0.0670 0.0675 515,051 -0.00(-2.17%)
May 06, 2021 0.0680 0.0714 0.0680 0.0690 277,800 +0.00(+1.47%)
May 05, 2021 0.0719 0.0719 0.0672 0.0680 82,380 -0.00(-2.86%)
May 04, 2021 0.0700 0.0720 0.0680 0.0700 230,291 +0.00(+0.00%)
May 03, 2021 0.0745 0.0745 0.0680 0.0700 238,266 -0.00(-6.04%)
Apr 30, 2021 0.0740 0.0768 0.0725 0.0745 40,600 +0.00(+2.76%)
Apr 29, 2021 0.0750 0.0790 0.0725 0.0725 147,470 -0.00(-4.48%)
Apr 28, 2021 0.0769 0.0785 0.0720 0.0759 328,753 -0.00(-1.30%)
Apr 27, 2021 0.0710 0.0790 0.0700 0.0769 482,708 +0.01(+8.46%)
Apr 26, 2021 0.0690 0.0713 0.0665 0.0709 640,679 +0.00(+5.82%)
Apr 23, 2021 0.0630 0.0670 0.0614 0.0670 442,500 +0.01(+11.67%)
Apr 22, 2021 0.0650 0.0650 0.0560 0.0600 1,018,506 -0.00(-4.76%)
Apr 21, 2021 0.0630 0.0640 0.0610 0.0630 668,519 -0.00(-1.56%)
Apr 20, 2021 0.0660 0.0685 0.0603 0.0640 469,922 -0.00(-3.03%)
Apr 19, 2021 0.0643 0.0679 0.0615 0.0660 504,207 -0.00(-1.49%)
Apr 16, 2021 0.0699 0.0699 0.0651 0.0670 220,300 -0.00(-1.47%)
Apr 15, 2021 0.0724 0.0724 0.0680 0.0680 492,857 -0.00(-4.23%)
Apr 14, 2021 0.0687 0.0710 0.0680 0.0710 284,230 +0.00(+2.31%)
Apr 13, 2021 0.0698 0.0699 0.0670 0.0694 288,264 +0.00(+3.58%)
Apr 12, 2021 0.0709 0.0725 0.0660 0.0670 272,345 -0.00(-6.03%)
Apr 09, 2021 0.0658 0.0750 0.0654 0.0713 930,800 +0.01(+8.36%)
Apr 08, 2021 0.0670 0.0670 0.0640 0.0658 198,781 -0.00(-1.64%)
Apr 07, 2021 0.0675 0.0685 0.0625 0.0669 544,617 -0.00(-0.89%)
Apr 06, 2021 0.0775 0.0775 0.0635 0.0675 2,712,436 -0.01(-12.34%)
Apr 05, 2021 0.0830 0.0840 0.0720 0.0770 847,948 -0.00(-4.35%)
Apr 01, 2021 0.0800 0.0840 0.0800 0.0805 329,900 +0.00(+0.00%)
Mar 31, 2021 0.0778 0.0811 0.0775 0.0805 329,820 +0.00(+3.21%)
Mar 30, 2021 0.0800 0.0812 0.0755 0.0780 1,047,798 -0.00(-3.94%)
Mar 29, 2021 0.0935 0.0959 0.0750 0.0812 1,512,022 -0.01(-13.43%)
Mar 26, 2021 0.1100 0.1100 0.0935 0.0938 297,700 -0.00(-4.29%)
Mar 25, 2021 0.0990 0.1100 0.0940 0.0980 466,950 -0.00(-1.51%)
Mar 24, 2021 0.1115 0.1115 0.0994 0.0995 353,199 -0.01(-9.55%)
Mar 23, 2021 0.1138 0.1138 0.1010 0.1100 554,563 -0.00(-1.17%)
Mar 22, 2021 0.1003 0.1139 0.1000 0.1113 706,467 +0.01(+7.02%)
Mar 19, 2021 0.0950 0.1055 0.0915 0.1040 1,839,100 +0.01(+9.47%)
Mar 18, 2021 0.0948 0.0990 0.0900 0.0950 642,036 +0.01(+5.56%)
Mar 17, 2021 0.0900 0.0950 0.0890 0.0900 304,120 +0.00(+0.22%)
Mar 16, 2021 0.0940 0.1083 0.0870 0.0898 1,617,910 +0.00(+4.42%)
Mar 15, 2021 0.0850 0.0925 0.0840 0.0860 690,304 +0.00(+0.00%)
Mar 12, 2021 0.0880 0.0900 0.0850 0.0860 686,600 -0.00(-1.15%)
Mar 11, 2021 0.0900 0.0925 0.0850 0.0870 564,851 -0.00(-0.57%)
Mar 10, 2021 0.0885 0.0900 0.0860 0.0875 1,040,280 -0.00(-1.02%)
Mar 09, 2021 0.0971 0.0988 0.0859 0.0884 1,160,502 -0.01(-10.53%)
Mar 08, 2021 0.1000 0.1015 0.0852 0.0988 1,553,817 -0.00(-1.20%)
Mar 05, 2021 0.1120 0.1120 0.0845 0.1000 1,347,700 -0.01(-10.71%)
Mar 04, 2021 0.1200 0.1200 0.1020 0.1120 859,249 -0.01(-4.27%)
Mar 03, 2021 0.1207 0.1215 0.1140 0.1170 732,862 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1207 0.1169 0.1200 596,352 +0.00(+0.00%)
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.