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 )

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 (%)
Jun 29, 2018 1.180 1.180 1.080 1.090 509,529 -0.09(-7.63%)
Jun 28, 2018 1.260 1.280 1.110 1.180 205,970 -0.10(-7.81%)
Jun 27, 2018 1.290 1.300 1.280 1.280 72,417 +0.03(+2.40%)
Jun 26, 2018 1.250 1.330 1.250 1.250 100,816 -0.03(-2.34%)
Jun 25, 2018 1.310 1.310 1.200 1.280 134,028 -0.03(-2.29%)
Jun 22, 2018 1.310 1.330 1.250 1.310 64,208 -0.01(-0.76%)
Jun 21, 2018 1.350 1.350 1.300 1.320 103,430 -0.03(-2.22%)
Jun 20, 2018 1.333 1.350 1.310 1.350 41,490 +0.01(+0.75%)
Jun 19, 2018 1.330 1.360 1.305 1.340 76,655 +0.03(+2.29%)
Jun 18, 2018 1.430 1.430 1.300 1.310 142,678 -0.09(-6.43%)
Jun 15, 2018 1.440 1.390 1.400 90,777 -0.04(-2.78%)
Jun 14, 2018 1.460 1.480 1.405 1.440 135,487 -0.02(-1.37%)
Jun 13, 2018 1.480 1.490 1.460 1.460 139,794 -0.02(-1.35%)
Jun 12, 2018 1.450 1.480 1.450 1.480 60,050 +0.03(+2.07%)
Jun 11, 2018 1.430 1.460 1.430 1.450 31,350 +0.03(+2.11%)
Jun 08, 2018 1.469 1.470 1.420 1.420 33,364 -0.04(-2.41%)
Jun 07, 2018 1.490 1.500 1.390 1.455 82,825 -0.03(-2.35%)
Jun 06, 2018 1.520 1.530 1.480 1.490 73,193 -0.02(-1.32%)
Jun 05, 2018 1.500 1.510 1.470 1.510 99,515 +0.02(+1.34%)
Jun 04, 2018 1.520 1.520 1.490 1.490 54,300 +0.02(+1.36%)
Jun 01, 2018 1.540 1.550 1.465 1.470 91,926 -0.06(-3.92%)
May 31, 2018 1.470 1.530 1.430 1.530 119,552 +0.08(+5.52%)
May 30, 2018 1.490 1.550 1.380 1.450 109,050 -0.04(-2.68%)
May 29, 2018 1.550 1.560 1.490 1.490 104,187 -0.05(-3.25%)
May 25, 2018 1.540 1.540 1.540 0 +0.04(+2.67%)
May 24, 2018 1.420 1.501 1.410 1.500 31,091 +0.05(+3.45%)
May 23, 2018 1.430 1.460 1.420 1.450 59,149 +0.01(+0.69%)
May 22, 2018 1.430 1.440 1.420 1.440 33,770 +0.01(+0.70%)
May 21, 2018 1.450 1.460 1.420 1.430 172,833 -0.03(-1.85%)
May 18, 2018 1.450 1.470 1.430 1.457 48,942 +0.02(+1.18%)
May 17, 2018 1.450 1.460 1.440 1.440 60,610 +0.00(+0.00%)
May 16, 2018 1.430 1.450 1.420 1.440 21,430 +0.00(+0.00%)
May 15, 2018 1.470 1.470 1.420 1.440 51,494 -0.03(-2.04%)
May 14, 2018 1.470 1.480 1.410 1.470 16,939 +0.00(+0.00%)
May 11, 2018 1.450 1.470 1.380 1.470 319,416 +0.01(+0.68%)
May 10, 2018 1.500 1.500 1.450 1.460 63,300 -0.04(-2.99%)
May 09, 2018 1.500 1.510 1.460 1.505 76,325 +0.02(+1.69%)
May 08, 2018 1.510 1.540 1.480 1.480 77,500 -0.08(-5.13%)
May 07, 2018 1.480 1.590 1.480 1.560 48,873 +0.08(+5.41%)
May 04, 2018 1.490 1.490 1.440 1.480 72,982 +0.00(+0.00%)
May 03, 2018 1.505 1.520 1.470 1.480 115,856 -0.03(-1.99%)
May 02, 2018 1.550 1.570 1.510 1.510 69,577 -0.04(-2.58%)
May 01, 2018 1.570 1.570 1.550 1.550 51,959 -0.02(-1.27%)
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%)
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.