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 (%)
Aug 31, 2017 0.9893 1.070 0.9800 1.070 176,423 +0.09(+9.18%)
Aug 30, 2017 0.9300 0.9900 0.9300 0.9800 341,297 +0.03(+3.16%)
Aug 29, 2017 0.9300 0.9600 0.9300 0.9500 43,890 +0.02(+2.15%)
Aug 28, 2017 0.9500 0.9500 0.9200 0.9300 62,865 +0.00(+0.00%)
Aug 25, 2017 0.9600 0.9600 0.9100 0.9300 20,663 -0.02(-2.11%)
Aug 24, 2017 0.9210 0.9580 0.8917 0.9500 88,575 +0.00(+0.00%)
Aug 23, 2017 0.9650 0.9798 0.9400 0.9500 70,850 -0.02(-1.68%)
Aug 22, 2017 0.9800 0.9800 0.9662 0.9662 22,093 -0.02(-2.40%)
Aug 21, 2017 0.9800 1.000 0.9700 0.9900 20,033 -0.01(-1.00%)
Aug 18, 2017 0.9800 1.000 0.9550 1.000 163,924 +0.00(+0.00%)
Aug 17, 2017 0.9750 1.000 0.9750 1.000 39,522 +0.00(+0.00%)
Aug 16, 2017 0.9500 1.000 0.9310 1.000 88,671 +0.05(+5.26%)
Aug 15, 2017 0.9640 0.9750 0.9214 0.9500 68,696 -0.02(-1.55%)
Aug 14, 2017 0.9425 0.9825 0.9350 0.9650 145,222 +0.02(+1.58%)
Aug 11, 2017 0.9450 0.9500 0.9200 0.9500 7,600 +0.01(+0.64%)
Aug 10, 2017 0.9600 0.9600 0.9150 0.9440 17,543 -0.01(-0.63%)
Aug 09, 2017 0.9500 0.9800 0.9500 0.9500 25,465 +0.00(+0.04%)
Aug 08, 2017 0.9300 0.9500 0.9300 0.9496 6,000 -0.01(-1.07%)
Aug 07, 2017 0.9020 0.9700 0.9020 0.9599 9,884 -0.01(-0.97%)
Aug 04, 2017 0.9600 0.9900 0.9000 0.9693 27,701 -0.00(-0.07%)
Aug 03, 2017 0.9614 0.9900 0.9600 0.9700 20,202 -0.02(-2.02%)
Aug 02, 2017 0.9890 0.9900 0.9700 0.9900 16,800 +0.00(+0.10%)
Aug 01, 2017 0.9890 0.9890 0.9800 0.9890 31,050 -0.00(-0.10%)
Jul 31, 2017 0.9725 0.9950 0.9010 0.9900 85,400 +0.01(+0.51%)
Jul 28, 2017 0.9900 1.009 0.9500 0.9850 13,900 -0.03(-2.48%)
Jul 27, 2017 0.9965 1.010 0.9950 1.010 76,740 +0.01(+1.00%)
Jul 26, 2017 0.9900 1.000 0.9700 1.000 45,550 +0.01(+1.01%)
Jul 25, 2017 1.000 1.000 0.9750 0.9900 14,575 -0.01(-1.00%)
Jul 24, 2017 1.050 1.050 1.000 1.000 56,625 -0.01(-1.48%)
Jul 21, 2017 1.044 1.050 1.010 1.015 88,122 -0.03(-2.40%)
Jul 20, 2017 1.080 1.080 1.000 1.040 107,895 -0.03(-2.80%)
Jul 19, 2017 0.8910 1.080 0.8910 1.070 289,063 +0.16(+17.58%)
Jul 18, 2017 0.8950 0.9200 0.8900 0.9100 19,368 -0.00(-0.53%)
Jul 17, 2017 0.9000 0.9150 0.8950 0.9149 7,595 -0.00(-0.02%)
Jul 14, 2017 0.9200 0.9250 0.9000 0.9150 132,676 +0.00(+0.00%)
Jul 13, 2017 0.8600 0.9150 0.8600 0.9150 77,445 +0.04(+3.98%)
Jul 12, 2017 0.8700 0.8800 0.8560 0.8800 50,249 +0.01(+1.27%)
Jul 11, 2017 0.8300 0.8700 0.8300 0.8690 55,400 +0.02(+2.24%)
Jul 10, 2017 0.8745 0.8880 0.8500 0.8500 63,330 -0.02(-1.73%)
Jul 07, 2017 0.8700 0.8900 0.8600 0.8650 186,151 -0.01(-0.57%)
Jul 06, 2017 0.8810 0.9605 0.8700 0.8700 90,887 -0.03(-3.33%)
Jul 05, 2017 1.000 1.000 0.8900 0.9000 97,641 -0.10(-10.00%)
Jul 03, 2017 1.000 1.000 1.000 1.000 1,500 +0.00(+0.00%)
Jun 30, 2017 1.000 1.000 0.9800 1.000 29,400 +0.00(+0.00%)
Jun 29, 2017 0.9900 1.010 0.9700 1.000 13,118 -0.03(-2.63%)
Jun 28, 2017 0.9549 1.050 0.9300 1.027 82,859 +0.05(+4.81%)
Jun 27, 2017 0.9400 0.9799 0.8117 0.9799 266,802 +0.05(+5.37%)
Jun 26, 2017 0.9700 0.9700 0.9000 0.9300 102,827 -0.04(-4.12%)
Jun 23, 2017 0.9250 0.9799 0.9100 0.9700 46,700 +0.03(+3.19%)
Jun 22, 2017 0.9700 0.9700 0.9000 0.9400 31,703 -0.03(-3.09%)
Jun 21, 2017 0.9800 0.9990 0.9400 0.9700 19,116 -0.02(-2.02%)
Jun 20, 2017 1.0000 1.000 0.9800 0.9900 30,462 -0.01(-0.59%)
Jun 19, 2017 0.9850 0.9999 0.9600 0.9959 54,519 +0.01(+0.60%)
Jun 16, 2017 1.000 1.030 0.9800 0.9900 88,957 -0.02(-1.98%)
Jun 15, 2017 1.015 1.030 0.9700 1.010 22,208 +0.01(+0.50%)
Jun 14, 2017 1.035 1.040 0.9900 1.005 28,765 -0.06(-5.19%)
Jun 13, 2017 1.080 1.089 1.050 1.060 18,809 -0.03(-2.75%)
Jun 12, 2017 1.070 1.090 1.060 1.090 32,322 -0.01(-0.91%)
Jun 09, 2017 1.040 1.100 1.040 1.100 34,063 +0.01(+0.92%)
Jun 08, 2017 1.070 1.100 1.010 1.090 84,292 +0.01(+0.93%)
Jun 07, 2017 1.075 1.100 1.060 1.080 37,021 +0.01(+0.93%)
Jun 06, 2017 1.045 1.085 1.040 1.070 10,956 +0.02(+1.90%)
Jun 05, 2017 1.096 1.100 1.030 1.050 55,887 -0.05(-4.55%)
Jun 02, 2017 1.117 1.120 1.088 1.100 91,291 -0.01(-1.21%)
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.