Imageware Systems, Inc. (QB) Historical Data - IWSY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Imageware Systems, Inc. (QB) IWSY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.45 0.45 0.41 0.45 0.45 15:59:43
more quote information »

IWSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.49820.4050.451220442,4460.037.14%
1 Month0.250.540.2450.3489925168,6350.2080.0%
3 Months0.4060.540.230.3444818169,2780.04410.84%
6 Months0.870.900.230.4360154134,974-0.42-48.28%
1 Year0.8351.800.230.8210737125,465-0.385-46.11%
3 Years1.352.240.231.13108,439-0.90-66.67%
5 Years2.062.240.231.25102,396-1.61-78.16%

IWSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.45 0.00 0.0% 0.45 0.45 0.41 1,555
Jan 16 2020 0.45 -0.01 -2.17% 0.45 0.45 0.422 13,975
Jan 15 2020 0.46 0.005 1.1% 0.45 0.46 0.4325 16,967
Jan 14 2020 0.455 0.005 1.11% 0.42 0.4982 0.42 62,305
Jan 13 2020 0.45 0.01 2.27% 0.47 0.4982 0.4275 96,765
Jan 10 2020 0.44 -0.01 -2.22% 0.42 0.46 0.405 22,219
Jan 09 2020 0.45 0.01 2.27% 0.41 0.45 0.41 67,008
Jan 08 2020 0.44 0.009 2.09% 0.529 0.53 0.37 167,644
Jan 07 2020 0.431 0.00 0.0% 0.431 0.431 0.431 0
Jan 06 2020 0.431 0.1015 30.8% 0.33 0.44 0.33 169,974
Jan 03 2020 0.3295 0.0095 2.97% 0.32 0.33 0.30 47,484
Jan 02 2020 0.32 -0.015 -4.48% 0.305 0.33 0.29 51,097
Dec 31 2019 0.335 0.03 9.84% 0.30 0.335 0.26 523,659
Dec 30 2019 0.305 -0.015 -4.69% 0.301 0.3199 0.30 124,827
Dec 27 2019 0.32 0.055 20.75% 0.26 0.335 0.2511 253,402
Dec 26 2019 0.265 -0.005 -1.85% 0.265 0.273 0.255 188,354
Dec 24 2019 0.27 0.02 8.0% 0.2501 0.28 0.25 141,310
Dec 23 2019 0.25 -0.01 -3.85% 0.25 0.269 0.245 396,392
Dec 20 2019 0.26 0.0125 5.05% 0.25 0.28 0.247 336,107
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.