Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2015 1.300 1.300 1.300 0 +0.05(+4.00%)
Dec 30, 2015 1.170 1.250 1.160 1.250 124,538 +0.08(+6.84%)
Dec 29, 2015 1.190 1.190 1.140 1.170 136,791 -0.01(-0.85%)
Dec 28, 2015 1.070 1.180 1.060 1.180 162,534 +0.09(+8.26%)
Dec 24, 2015 1.090 1.090 1.090 0 -0.02(-1.80%)
Dec 23, 2015 1.030 1.140 0.9800 1.110 394,325 +0.06(+5.71%)
Dec 22, 2015 1.110 1.120 1.010 1.050 178,277 -0.07(-6.25%)
Dec 21, 2015 1.120 1.150 1.070 1.120 53,047 -0.02(-1.75%)
Dec 18, 2015 1.050 1.180 1.030 1.140 90,690 +0.07(+6.54%)
Dec 17, 2015 1.010 1.074 0.9499 1.070 126,300 +0.04(+3.88%)
Dec 16, 2015 1.070 1.070 0.9950 1.030 121,025 -0.04(-3.74%)
Dec 15, 2015 1.060 1.080 1.030 1.070 79,809 +0.00(+0.00%)
Dec 14, 2015 1.070 1.120 1.050 1.070 123,040 +0.00(+0.00%)
Dec 11, 2015 1.100 1.110 1.010 1.070 149,604 -0.02(-1.83%)
Dec 10, 2015 1.110 1.110 1.060 1.090 87,940 -0.02(-1.80%)
Dec 09, 2015 1.110 1.110 1.010 1.110 156,580 +0.02(+1.83%)
Dec 08, 2015 1.150 1.150 1.020 1.090 114,030 -0.05(-4.39%)
Dec 07, 2015 1.180 1.200 1.130 1.140 76,823 -0.06(-5.00%)
Dec 04, 2015 1.150 1.200 1.140 1.200 41,815 +0.07(+6.19%)
Dec 03, 2015 1.170 1.170 1.110 1.130 48,415 -0.08(-6.61%)
Dec 02, 2015 1.200 1.240 1.150 1.210 26,259 +0.01(+0.83%)
Dec 01, 2015 1.250 1.250 1.150 1.200 53,669 -0.05(-4.00%)
Nov 30, 2015 1.260 1.260 1.150 1.250 84,260 -0.05(-3.85%)
Nov 27, 2015 1.270 1.300 1.260 1.300 7,477 -0.06(-4.41%)
Nov 25, 2015 1.360 1.360 1.360 0 +0.36(+36.00%)
Nov 24, 2015 1.130 1.150 0.9000 1.000 2,936,825 -0.11(-9.91%)
Nov 23, 2015 1.130 1.110 185,565 +0.01(+0.91%)
Nov 20, 2015 1.150 1.150 0.9650 1.100 320,566 -0.06(-5.17%)
Nov 19, 2015 1.180 1.250 1.125 1.160 267,142 -0.02(-1.69%)
Nov 18, 2015 1.055 1.210 1.050 1.180 125,139 +0.03(+2.61%)
Nov 17, 2015 1.450 1.500 1.060 1.150 396,501 -0.34(-22.82%)
Nov 16, 2015 1.500 1.530 1.440 1.490 169,540 -0.14(-8.59%)
Nov 13, 2015 1.560 1.640 1.540 1.630 58,670 +0.09(+5.84%)
Nov 12, 2015 1.420 1.580 1.420 1.540 122,942 +0.06(+4.05%)
Nov 11, 2015 1.370 1.480 1.370 1.480 53,942 +0.03(+2.07%)
Nov 10, 2015 1.380 1.450 1.296 1.450 118,885 +0.07(+5.07%)
Nov 09, 2015 1.150 1.440 1.140 1.380 282,478 +0.23(+20.00%)
Nov 06, 2015 1.300 1.350 1.070 1.150 313,939 -0.15(-11.54%)
Nov 05, 2015 1.335 1.400 1.300 1.300 48,355 -0.04(-2.99%)
Nov 04, 2015 1.380 1.380 1.280 1.340 46,966 -0.04(-2.90%)
Nov 03, 2015 1.470 1.470 1.270 1.380 23,896 -0.09(-6.12%)
Nov 02, 2015 1.240 1.490 1.240 1.470 206,557 +0.22(+17.60%)
Oct 30, 2015 1.330 1.350 1.200 1.250 247,349 -0.10(-7.41%)
Oct 29, 2015 1.450 1.456 1.230 1.350 234,299 -0.13(-8.78%)
Oct 28, 2015 1.455 1.490 1.430 1.480 22,754 +0.00(+0.00%)
Oct 27, 2015 1.440 1.480 1.430 1.480 5,750 -0.02(-1.33%)
Oct 26, 2015 1.430 1.500 1.410 1.500 34,679 +0.01(+0.67%)
Oct 23, 2015 1.380 1.490 1.370 1.490 37,051 +0.09(+6.43%)
Oct 22, 2015 1.400 1.450 1.380 1.400 40,100 -0.04(-2.78%)
Oct 21, 2015 1.480 1.500 1.350 1.440 79,084 -0.08(-5.26%)
Oct 20, 2015 1.500 1.520 1.470 1.520 16,145 +0.00(+0.00%)
Oct 19, 2015 1.470 1.520 1.450 1.520 39,400 +0.00(+0.00%)
Oct 16, 2015 1.450 1.520 1.450 1.520 17,257 +0.03(+2.01%)
Oct 15, 2015 1.490 1.500 1.450 1.490 50,710 +0.00(+0.00%)
Oct 14, 2015 1.520 1.530 1.480 1.490 20,200 +0.00(+0.00%)
Oct 13, 2015 1.470 1.520 1.430 1.490 59,896 +0.02(+1.36%)
Oct 12, 2015 1.530 1.535 1.470 1.470 45,527 -0.06(-3.92%)
Oct 09, 2015 1.500 1.550 1.500 1.530 38,880 +0.02(+1.32%)
Oct 08, 2015 1.510 1.550 1.500 1.510 35,421 -0.01(-0.66%)
Oct 07, 2015 1.560 1.570 1.510 1.520 47,569 -0.06(-3.80%)
Oct 06, 2015 1.550 1.610 1.500 1.580 72,520 +0.00(+0.00%)
Oct 05, 2015 1.500 1.620 1.500 1.580 67,440 +0.08(+5.33%)
Oct 02, 2015 1.500 1.590 1.490 1.500 268,305 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.