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 (%)
Jul 31, 2019 0.8455 0.9000 0.8200 0.8200 29,029 -0.06(-6.29%)
Jul 30, 2019 0.8350 0.8750 0.8000 0.8750 53,427 +0.06(+8.02%)
Jul 29, 2019 0.7910 0.8500 0.7910 0.8100 21,898 +0.02(+2.40%)
Jul 26, 2019 0.8450 0.8450 0.7910 0.7910 22,300 -0.05(-6.39%)
Jul 25, 2019 0.8325 0.8500 0.7950 0.8450 24,576 +0.04(+5.62%)
Jul 24, 2019 0.8400 0.8400 0.7855 0.8000 32,957 -0.05(-5.88%)
Jul 23, 2019 0.8200 0.8700 0.8100 0.8500 48,321 +0.03(+3.66%)
Jul 22, 2019 0.8200 0.8200 0.8200 0.8200 6,668 +0.00(+0.00%)
Jul 19, 2019 0.8000 0.8432 0.7800 0.8200 36,800 +0.02(+2.50%)
Jul 18, 2019 0.8280 0.8504 0.8000 0.8000 71,085 -0.04(-4.76%)
Jul 17, 2019 0.8700 0.9000 0.8280 0.8400 46,320 -0.02(-2.33%)
Jul 16, 2019 0.8450 0.8690 0.8200 0.8600 106,018 +0.02(+2.38%)
Jul 15, 2019 0.8925 0.9000 0.8300 0.8400 36,930 -0.04(-4.55%)
Jul 12, 2019 0.8800 0.8950 0.8500 0.8800 77,000 -0.01(-1.12%)
Jul 11, 2019 0.8830 0.9090 0.8810 0.8900 21,646 -0.02(-2.09%)
Jul 10, 2019 0.8900 0.9270 0.8800 0.9090 182,707 +0.01(+1.00%)
Jul 09, 2019 0.9143 0.9200 0.9000 0.9000 32,078 -0.03(-3.23%)
Jul 08, 2019 0.8900 0.9506 0.8600 0.9300 100,870 +0.02(+2.09%)
Jul 05, 2019 0.9380 0.9400 0.9000 0.9110 58,300 -0.02(-2.04%)
Jul 03, 2019 0.9300 0.9300 0.9000 0.9300 17,800 +0.00(+0.00%)
Jul 02, 2019 0.9300 0.9390 0.9000 0.9300 32,015 -0.02(-2.11%)
Jul 01, 2019 0.9440 0.9500 0.9300 0.9500 51,050 +0.02(+2.15%)
Jun 28, 2019 0.9300 0.9500 0.9300 0.9300 104,800 +0.00(+0.00%)
Jun 27, 2019 0.9120 0.9403 0.9100 0.9300 111,274 +0.02(+2.20%)
Jun 26, 2019 0.9440 0.9500 0.8810 0.9100 65,695 -0.02(-2.15%)
Jun 25, 2019 0.9680 0.9680 0.9293 0.9300 42,497 -0.04(-3.73%)
Jun 24, 2019 0.9700 0.9800 0.9220 0.9660 68,900 +0.01(+0.63%)
Jun 21, 2019 0.9500 0.9700 0.9450 0.9600 18,500 +0.01(+1.05%)
Jun 20, 2019 0.9650 0.9700 0.9500 0.9500 33,000 -0.01(-0.73%)
Jun 19, 2019 0.9600 0.9600 0.9500 0.9570 61,062 +0.01(+0.74%)
Jun 18, 2019 0.9400 0.9600 0.9400 0.9500 173,241 +0.01(+1.06%)
Jun 17, 2019 0.9700 0.9700 0.9010 0.9400 49,115 -0.01(-1.05%)
Jun 14, 2019 0.9650 0.9800 0.9210 0.9500 120,400 -0.03(-3.06%)
Jun 13, 2019 0.9800 0.9800 0.9550 0.9800 114,513 -0.00(-0.41%)
Jun 12, 2019 0.9355 0.9840 0.9000 0.9840 81,740 -0.01(-0.71%)
Jun 11, 2019 1.030 1.080 0.8800 0.9910 64,500 -0.02(-1.88%)
Jun 10, 2019 1.000 1.060 1.000 1.010 13,980 +0.01(+1.00%)
Jun 07, 2019 1.000 1.040 0.9950 1.000 18,100 +0.00(+0.00%)
Jun 06, 2019 1.065 1.100 0.9320 1.000 137,449 -0.09(-8.42%)
Jun 05, 2019 1.130 1.130 1.060 1.092 38,020 +0.01(+1.11%)
Jun 04, 2019 1.080 1.120 1.080 1.080 41,161 -0.02(-1.82%)
Jun 03, 2019 1.090 1.140 1.070 1.100 45,723 +0.04(+3.77%)
May 31, 2019 1.085 1.120 1.060 1.060 29,300 -0.02(-1.85%)
May 30, 2019 1.060 1.100 1.050 1.080 16,246 +0.04(+3.85%)
May 29, 2019 1.077 1.080 1.040 1.040 29,879 -0.03(-2.80%)
May 28, 2019 1.075 1.100 1.040 1.070 151,044 -0.03(-2.73%)
May 24, 2019 1.110 1.150 1.090 1.100 94,700 +0.00(+0.00%)
May 23, 2019 1.102 1.128 1.090 1.100 43,870 +0.00(+0.00%)
May 22, 2019 1.080 1.120 1.070 1.100 64,488 +0.00(+0.00%)
May 21, 2019 1.110 1.120 1.070 1.100 76,546 -0.01(-0.90%)
May 20, 2019 1.210 1.210 1.060 1.110 79,347 -0.06(-5.13%)
May 17, 2019 1.150 1.170 1.129 1.170 41,300 +0.02(+1.74%)
May 16, 2019 1.150 1.190 1.100 1.150 134,750 -0.07(-5.74%)
May 15, 2019 1.160 1.220 1.140 1.220 72,646 +0.05(+4.27%)
May 14, 2019 1.180 1.180 1.140 1.170 101,133 -0.02(-1.27%)
May 13, 2019 1.320 1.320 1.130 1.185 155,422 -0.01(-1.25%)
May 10, 2019 1.240 1.250 1.140 1.200 158,300 -0.05(-4.00%)
May 09, 2019 1.250 1.300 1.220 1.250 86,400 -0.05(-3.85%)
May 08, 2019 1.290 1.350 1.270 1.300 56,972 -0.05(-3.70%)
May 07, 2019 1.330 1.350 1.300 1.350 95,557 +0.00(+0.00%)
May 06, 2019 1.330 1.410 1.260 1.350 284,070 -0.03(-2.17%)
May 03, 2019 1.320 1.390 1.310 1.380 251,700 +0.08(+6.15%)
May 02, 2019 1.470 1.470 1.300 1.300 303,256 -0.19(-12.75%)
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.