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 (%)
Apr 30, 2018 1.550 1.570 1.550 1.570 29,762 +0.01(+0.64%)
Apr 27, 2018 1.530 1.570 1.520 1.560 117,552 +0.04(+2.63%)
Apr 26, 2018 1.540 1.540 1.490 1.520 243,515 -0.02(-1.30%)
Apr 25, 2018 1.590 1.590 1.520 1.540 161,957 -0.05(-3.14%)
Apr 24, 2018 1.600 1.610 1.560 1.590 66,914 -0.02(-1.24%)
Apr 23, 2018 1.600 1.650 1.590 1.610 163,055 +0.00(+0.00%)
Apr 20, 2018 1.620 1.650 1.610 1.610 93,058 +0.01(+0.63%)
Apr 19, 2018 1.620 1.650 1.600 1.600 67,038 -0.05(-3.05%)
Apr 18, 2018 1.760 1.760 1.650 1.650 127,010 -0.09(-5.18%)
Apr 17, 2018 1.740 1.780 1.740 1.740 27,336 +0.00(+0.02%)
Apr 16, 2018 1.810 1.810 1.720 1.740 63,382 -0.05(-2.79%)
Apr 13, 2018 1.800 1.850 1.790 1.790 57,178 -0.06(-3.24%)
Apr 12, 2018 1.900 1.900 1.740 1.850 88,835 -0.05(-2.63%)
Apr 11, 2018 1.840 1.900 1.780 1.900 161,534 +0.06(+3.26%)
Apr 10, 2018 1.610 1.880 1.610 1.840 95,798 +0.24(+14.64%)
Apr 09, 2018 1.550 1.610 1.550 1.605 30,804 +0.04(+2.88%)
Apr 06, 2018 1.600 1.600 1.550 1.560 18,297 -0.04(-2.50%)
Apr 05, 2018 1.610 1.650 1.560 1.600 46,703 +0.00(+0.00%)
Apr 04, 2018 1.580 1.610 1.541 1.600 44,838 +0.02(+1.27%)
Apr 03, 2018 1.540 1.640 1.540 1.580 46,467 +0.03(+1.94%)
Apr 02, 2018 1.620 1.620 1.520 1.550 86,576 -0.05(-3.13%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.01(-0.62%)
Mar 28, 2018 1.620 1.730 1.610 1.610 107,530 +0.01(+0.63%)
Mar 27, 2018 1.540 1.620 1.520 1.600 256,164 +0.08(+5.26%)
Mar 26, 2018 1.660 1.720 1.500 1.520 177,141 -0.13(-7.88%)
Mar 23, 2018 1.650 1.700 1.600 1.650 159,127 -0.05(-2.94%)
Mar 22, 2018 1.760 1.790 1.650 1.700 150,596 -0.08(-4.49%)
Mar 21, 2018 1.750 1.840 1.740 1.780 146,427 +0.04(+2.30%)
Mar 20, 2018 1.860 1.880 1.700 1.740 310,832 -0.19(-9.84%)
Mar 19, 2018 1.960 1.960 1.850 1.930 103,715 -0.02(-1.03%)
Mar 16, 2018 1.930 1.970 1.890 1.950 89,709 +0.04(+2.09%)
Mar 15, 2018 1.860 1.950 1.830 1.910 242,950 +0.05(+2.69%)
Mar 14, 2018 1.800 1.860 1.780 1.860 50,020 +0.06(+3.33%)
Mar 13, 2018 1.920 1.920 1.770 1.800 247,601 -0.12(-6.25%)
Mar 12, 2018 1.940 1.950 1.900 1.920 152,302 -0.03(-1.54%)
Mar 09, 2018 1.960 1.980 1.900 1.950 156,439 -0.00(-0.06%)
Mar 08, 2018 1.970 1.990 1.950 1.951 34,872 -0.02(-0.95%)
Mar 07, 2018 1.970 1.970 1.930 1.970 76,950 -0.02(-1.01%)
Mar 06, 2018 1.980 2.010 1.950 1.990 136,369 +0.02(+1.02%)
Mar 05, 2018 2.050 2.050 1.960 1.970 79,255 -0.05(-2.48%)
Mar 02, 2018 1.980 2.040 1.960 2.020 140,110 +0.03(+1.56%)
Mar 01, 2018 1.930 2.000 1.810 1.989 86,005 +0.04(+2.00%)
Feb 28, 2018 1.870 1.990 1.850 1.950 152,415 +0.09(+4.84%)
Feb 27, 2018 1.835 1.870 1.810 1.860 93,969 +0.04(+2.20%)
Feb 26, 2018 1.760 1.950 1.760 1.820 214,689 +0.04(+2.25%)
Feb 23, 2018 1.790 1.790 1.730 1.780 58,389 -0.02(-1.11%)
Feb 22, 2018 1.840 1.840 1.800 1.800 6,510 -0.02(-0.94%)
Feb 21, 2018 1.790 1.830 1.750 1.817 24,522 +0.02(+0.94%)
Feb 20, 2018 1.830 1.880 1.760 1.800 35,985 -0.03(-1.64%)
Feb 16, 2018 1.830 1.830 1.830 0 -0.05(-2.66%)
Feb 15, 2018 1.920 1.950 1.800 1.880 107,415 -0.04(-2.08%)
Feb 14, 2018 1.880 1.920 1.760 1.920 107,870 +0.02(+1.05%)
Feb 13, 2018 1.920 1.940 1.860 1.900 62,835 -0.03(-1.55%)
Feb 12, 2018 2.020 2.020 1.860 1.930 156,008 -0.07(-3.50%)
Feb 09, 2018 2.000 2.050 1.970 2.000 165,140 -0.01(-0.49%)
Feb 08, 2018 2.000 2.010 1.920 2.010 127,550 -0.01(-0.50%)
Feb 07, 2018 1.960 2.050 1.910 2.020 201,090 +0.06(+3.06%)
Feb 06, 2018 2.011 2.040 1.930 1.960 163,416 -0.07(-3.45%)
Feb 05, 2018 2.070 2.140 2.070 2.030 245,974 -0.06(-2.87%)
Feb 02, 2018 2.170 2.200 2.000 2.090 187,056 -0.07(-3.24%)
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.