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, 2019 0.3000 0.3350 0.2600 0.3350 523,600 +0.03(+9.84%)
Dec 30, 2019 0.3010 0.3199 0.3000 0.3050 124,827 -0.02(-4.69%)
Dec 27, 2019 0.2600 0.3350 0.2511 0.3200 253,400 +0.05(+20.75%)
Dec 26, 2019 0.2650 0.2730 0.2550 0.2650 188,354 -0.01(-1.85%)
Dec 24, 2019 0.2501 0.2800 0.2500 0.2700 141,300 +0.02(+8.00%)
Dec 23, 2019 0.2500 0.2690 0.2450 0.2500 396,392 -0.01(-3.85%)
Dec 20, 2019 0.2500 0.2800 0.2470 0.2600 336,100 +0.01(+5.05%)
Dec 19, 2019 0.2550 0.2900 0.2450 0.2475 164,320 -0.01(-2.94%)
Dec 18, 2019 0.2569 0.2750 0.2300 0.2550 610,979 -0.01(-1.92%)
Dec 17, 2019 0.3000 0.3000 0.2600 0.2600 273,107 -0.04(-13.33%)
Dec 16, 2019 0.2950 0.3000 0.2860 0.3000 388,057 +0.01(+1.69%)
Dec 13, 2019 0.3000 0.3000 0.2900 0.2950 275,100 -0.01(-1.67%)
Dec 12, 2019 0.3000 0.3100 0.2950 0.3000 496,620 +0.01(+3.45%)
Dec 11, 2019 0.3150 0.3213 0.2850 0.2900 529,003 -0.02(-6.45%)
Dec 10, 2019 0.3250 0.3449 0.3000 0.3100 306,410 -0.03(-10.14%)
Dec 09, 2019 0.3506 0.3600 0.3380 0.3450 55,916 -0.02(-4.17%)
Dec 06, 2019 0.3400 0.3700 0.3400 0.3600 100,300 +0.00(+0.42%)
Dec 05, 2019 0.3500 0.3700 0.3500 0.3585 30,224 -0.02(-4.40%)
Dec 04, 2019 0.3655 0.3900 0.3595 0.3750 236,350 +0.01(+2.74%)
Dec 03, 2019 0.3478 0.3700 0.3478 0.3650 99,925 +0.01(+2.82%)
Dec 02, 2019 0.3600 0.3680 0.3500 0.3550 164,178 -0.01(-3.38%)
Nov 29, 2019 0.3600 0.3700 0.3600 0.3674 35,100 +0.00(+0.66%)
Nov 27, 2019 0.3601 0.3700 0.3500 0.3650 160,200 -0.01(-1.35%)
Nov 26, 2019 0.3625 0.3760 0.3550 0.3700 105,399 -0.01(-2.63%)
Nov 25, 2019 0.3900 0.3900 0.3550 0.3800 74,284 -0.01(-2.56%)
Nov 22, 2019 0.3801 0.4000 0.3801 0.3900 5,900 +0.00(+0.00%)
Nov 21, 2019 0.3800 0.4100 0.3800 0.3900 61,715 +0.01(+2.63%)
Nov 20, 2019 0.3700 0.4000 0.3700 0.3800 25,433 -0.01(-2.81%)
Nov 19, 2019 0.3925 0.4150 0.3700 0.3910 64,638 -0.02(-4.94%)
Nov 18, 2019 0.4200 0.4200 0.4000 0.4113 74,850 -0.01(-2.07%)
Nov 15, 2019 0.4170 0.4200 0.3700 0.4200 139,900 +0.00(+0.00%)
Nov 14, 2019 0.3928 0.4200 0.3928 0.4200 211,167 +0.02(+5.00%)
Nov 13, 2019 0.3900 0.4050 0.3800 0.4000 259,300 -0.02(-4.76%)
Nov 12, 2019 0.4200 0.4200 0.4100 0.4200 113,828 +0.00(+0.00%)
Nov 11, 2019 0.4200 0.4200 0.4050 0.4200 22,509 +0.00(+0.00%)
Nov 08, 2019 0.4400 0.4800 0.4200 0.4200 51,200 -0.03(-6.67%)
Nov 07, 2019 0.4400 0.4500 0.4200 0.4500 6,984 +0.00(+0.00%)
Nov 06, 2019 0.4450 0.4500 0.4100 0.4500 31,683 +0.02(+4.65%)
Nov 05, 2019 0.4000 0.4799 0.4000 0.4300 75,216 +0.03(+7.50%)
Nov 04, 2019 0.4000 0.4300 0.4000 0.4000 50,227 +0.00(+0.00%)
Nov 01, 2019 0.4000 0.4075 0.4000 0.4000 61,500 +0.00(+0.00%)
Oct 31, 2019 0.4000 0.4550 0.4000 0.4000 69,851 +0.00(+0.00%)
Oct 30, 2019 0.3850 0.4350 0.3850 0.4000 270,100 +0.01(+2.56%)
Oct 29, 2019 0.3900 0.4005 0.3700 0.3900 284,578 +0.01(+1.30%)
Oct 28, 2019 0.4400 0.4400 0.3745 0.3850 490,055 -0.07(-14.44%)
Oct 25, 2019 0.4060 0.4700 0.4000 0.4500 125,500 +0.05(+12.50%)
Oct 24, 2019 0.4000 0.4100 0.4000 0.4000 16,000 +0.00(+0.00%)
Oct 23, 2019 0.3950 0.4400 0.3950 0.4000 97,140 -0.01(-2.44%)
Oct 22, 2019 0.4050 0.4460 0.4050 0.4100 15,378 -0.04(-8.89%)
Oct 21, 2019 0.4599 0.4700 0.4325 0.4500 136,925 -0.00(-0.02%)
Oct 18, 2019 0.4050 0.4501 0.4050 0.4501 15,100 +0.01(+2.30%)
Oct 17, 2019 0.4300 0.4599 0.4300 0.4400 127,257 -0.02(-4.33%)
Oct 16, 2019 0.4500 0.4799 0.4300 0.4599 44,500 -0.02(-4.19%)
Oct 15, 2019 0.4650 0.4800 0.4500 0.4800 29,751 +0.00(+0.00%)
Oct 14, 2019 0.4800 0.5000 0.4540 0.4800 29,340 +0.01(+2.13%)
Oct 11, 2019 0.4300 0.4700 0.4300 0.4700 99,600 +0.04(+9.30%)
Oct 10, 2019 0.3900 0.4400 0.3900 0.4300 84,036 +0.04(+10.26%)
Oct 09, 2019 0.4300 0.4400 0.3701 0.3900 219,216 -0.03(-7.80%)
Oct 08, 2019 0.4400 0.4400 0.4230 0.4230 26,230 -0.02(-3.86%)
Oct 07, 2019 0.4925 0.4950 0.4310 0.4400 105,149 -0.04(-8.33%)
Oct 04, 2019 0.4925 0.4925 0.4800 0.4800 20,200 +0.03(+6.43%)
Oct 03, 2019 0.4310 0.4510 0.4310 0.4510 1,102 -0.01(-1.96%)
Oct 02, 2019 0.4700 0.4845 0.4600 0.4600 36,300 -0.02(-4.17%)
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.