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: 10:47 AM EST, Feb 22, 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 (%)
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%)
May 01, 2019 1.490 1.590 1.480 1.490 237,729 -0.01(-0.67%)
Apr 30, 2019 1.350 1.510 1.230 1.500 332,177 +0.15(+11.11%)
Apr 29, 2019 1.350 1.355 1.260 1.350 41,622 +0.00(+0.00%)
Apr 26, 2019 1.490 1.490 1.315 1.350 61,200 -0.03(-2.17%)
Apr 25, 2019 1.405 1.405 1.330 1.380 70,448 -0.02(-1.43%)
Apr 24, 2019 1.360 1.400 1.350 1.400 54,200 +0.05(+3.70%)
Apr 23, 2019 1.340 1.360 1.330 1.350 81,087 +0.00(+0.00%)
Apr 22, 2019 1.300 1.350 1.300 1.350 61,829 +0.06(+4.65%)
Apr 18, 2019 1.290 1.290 1.205 1.290 84,000 -0.06(-4.44%)
Apr 17, 2019 1.305 1.350 1.290 1.350 39,648 +0.05(+3.85%)
Apr 16, 2019 1.300 1.350 1.220 1.300 97,650 +0.02(+1.56%)
Apr 15, 2019 1.250 1.300 1.240 1.280 206,105 -0.02(-1.54%)
Apr 12, 2019 1.360 1.360 1.300 1.300 51,900 -0.05(-3.70%)
Apr 11, 2019 1.370 1.380 1.222 1.350 158,682 -0.04(-2.88%)
Apr 10, 2019 1.410 1.415 1.370 1.390 73,714 -0.05(-3.47%)
Apr 09, 2019 1.420 1.440 1.350 1.440 50,340 -0.01(-0.69%)
Apr 08, 2019 1.500 1.500 1.390 1.450 55,857 -0.04(-2.55%)
Apr 05, 2019 1.450 1.500 1.430 1.488 135,700 -0.00(-0.13%)
Apr 04, 2019 1.455 1.500 1.430 1.490 92,900 +0.00(+0.00%)
Apr 03, 2019 1.410 1.490 1.330 1.490 101,452 +0.09(+6.43%)
Apr 02, 2019 1.520 1.600 1.400 1.400 221,431 -0.10(-6.67%)
Apr 01, 2019 1.410 1.500 1.330 1.500 202,427 +0.04(+2.74%)
Mar 29, 2019 1.410 1.500 1.410 1.460 174,700 +0.05(+3.55%)
Mar 28, 2019 1.490 1.600 1.410 1.410 141,031 -0.18(-11.32%)
Mar 27, 2019 1.665 1.665 1.430 1.590 131,471 -0.09(-5.36%)
Mar 26, 2019 1.700 1.705 1.670 1.680 90,950 -0.01(-0.59%)
Mar 25, 2019 1.720 1.720 1.690 1.690 115,488 -0.03(-1.74%)
Mar 22, 2019 1.722 1.750 1.660 1.720 227,100 +0.01(+0.58%)
Mar 21, 2019 1.730 1.800 1.700 1.710 469,328 +0.01(+0.59%)
Mar 20, 2019 1.650 1.720 1.600 1.700 316,909 +0.07(+4.29%)
Mar 19, 2019 1.720 1.720 1.570 1.630 409,606 -0.08(-4.68%)
Mar 18, 2019 1.720 1.800 1.670 1.710 845,847 +0.15(+9.62%)
Mar 15, 2019 1.470 1.620 1.400 1.560 276,500 +0.09(+6.12%)
Mar 14, 2019 1.530 1.540 1.410 1.470 129,069 -0.06(-3.80%)
Mar 13, 2019 1.435 1.550 1.400 1.528 300,204 +0.09(+6.11%)
Mar 12, 2019 1.400 1.540 1.350 1.440 216,908 +0.04(+2.86%)
Mar 11, 2019 1.340 1.500 1.340 1.400 236,368 +0.06(+4.48%)
Mar 08, 2019 1.250 1.350 1.210 1.340 109,600 +0.04(+3.08%)
Mar 07, 2019 1.290 1.350 1.250 1.300 103,132 +0.00(+0.00%)
Mar 06, 2019 1.160 1.350 1.160 1.300 121,340 +0.13(+11.11%)
Mar 05, 2019 1.230 1.250 1.150 1.170 38,475 -0.06(-4.88%)
Mar 04, 2019 1.070 1.230 1.020 1.230 184,015 +0.15(+13.89%)
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.