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 (%)
Sep 30, 2019 0.4838 0.4875 0.4720 0.4720 37,000 -0.04(-7.45%)
Sep 27, 2019 0.4800 0.5400 0.4800 0.5100 51,100 +0.03(+6.25%)
Sep 26, 2019 0.5000 0.5225 0.4800 0.4800 210,069 -0.02(-4.00%)
Sep 25, 2019 0.4910 0.5100 0.4700 0.5000 101,512 -0.03(-5.66%)
Sep 24, 2019 0.5400 0.5450 0.5300 0.5300 111,906 -0.01(-1.85%)
Sep 23, 2019 0.4950 0.5400 0.4850 0.5400 418,578 +0.06(+12.50%)
Sep 20, 2019 0.4950 0.5240 0.4400 0.4800 77,700 -0.02(-4.00%)
Sep 18, 2019 0.5000 0.5000 0.5000 0 -0.01(-2.87%)
Sep 17, 2019 0.4800 0.5148 0.3820 0.5148 244,844 +0.03(+7.25%)
Sep 16, 2019 0.4600 0.4900 0.4600 0.4800 20,535 -0.02(-4.00%)
Sep 13, 2019 0.5200 0.5249 0.4825 0.5000 51,700 -0.02(-3.85%)
Sep 12, 2019 0.4955 0.5200 0.4860 0.5200 40,414 +0.02(+4.00%)
Sep 11, 2019 0.4850 0.5000 0.4700 0.5000 104,623 +0.00(+0.00%)
Sep 10, 2019 0.5100 0.5100 0.4800 0.5000 34,782 -0.01(-1.96%)
Sep 09, 2019 0.5260 0.5260 0.5100 0.5100 14,649 -0.02(-3.56%)
Sep 06, 2019 0.5000 0.5288 0.5000 0.5288 39,600 +0.03(+5.76%)
Sep 05, 2019 0.4900 0.5390 0.4900 0.5000 63,732 +0.01(+2.04%)
Sep 04, 2019 0.4900 0.5400 0.4700 0.4900 680,067 -0.03(-5.77%)
Sep 03, 2019 0.5700 0.5700 0.5160 0.5200 132,373 -0.05(-8.77%)
Aug 30, 2019 0.5250 0.5870 0.5250 0.5700 71,300 +0.01(+1.60%)
Aug 29, 2019 0.5200 0.5800 0.5100 0.5610 118,307 +0.04(+7.88%)
Aug 28, 2019 0.5099 0.5400 0.5099 0.5200 186,108 +0.02(+4.00%)
Aug 27, 2019 0.5450 0.5450 0.4900 0.5000 190,840 -0.02(-2.91%)
Aug 26, 2019 0.5200 0.5699 0.5100 0.5150 353,023 -0.01(-0.96%)
Aug 23, 2019 0.5550 0.5600 0.5200 0.5200 212,700 -0.04(-6.31%)
Aug 22, 2019 0.5700 0.6025 0.5310 0.5550 115,100 -0.01(-2.63%)
Aug 21, 2019 0.6000 0.6299 0.5680 0.5700 148,175 -0.06(-9.81%)
Aug 20, 2019 0.5200 0.6320 0.4800 0.6320 333,993 +0.07(+12.86%)
Aug 19, 2019 0.6300 0.6500 0.5100 0.5600 206,400 -0.07(-11.11%)
Aug 16, 2019 0.6300 0.6310 0.5900 0.6300 166,700 +0.00(+0.00%)
Aug 15, 2019 0.5500 0.6600 0.5000 0.6300 589,539 +0.00(+0.00%)
Aug 14, 2019 0.7450 0.7450 0.6300 0.6300 115,981 -0.09(-12.50%)
Aug 13, 2019 0.7100 0.7200 0.7100 0.7200 22,275 +0.00(+0.00%)
Aug 12, 2019 0.7156 0.7455 0.7000 0.7200 86,139 +0.00(+0.63%)
Aug 09, 2019 0.6800 0.7155 0.6800 0.7155 75,500 +0.02(+2.21%)
Aug 08, 2019 0.7199 0.7409 0.6900 0.7000 64,902 -0.02(-2.78%)
Aug 07, 2019 0.7500 0.7500 0.7000 0.7200 63,056 -0.05(-6.49%)
Aug 06, 2019 0.7700 0.7900 0.7510 0.7700 37,183 +0.00(+0.00%)
Aug 05, 2019 0.7510 0.8099 0.7510 0.7700 7,270 -0.03(-3.75%)
Aug 02, 2019 0.8500 0.8500 0.7500 0.8000 66,500 -0.05(-5.88%)
Aug 01, 2019 0.7910 0.8700 0.7910 0.8500 69,911 +0.03(+3.66%)
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%)
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.