Imageware Sys Inc Recent Share Price (USX:IWSY)

USX:IWSY - ImageWare Systems Inc Imageware Sys Inc
Sector: Information Technology, Industry: Application Software

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Jul 2003	USD	2.83	2.83	2.7	2.7	2.7	0.0 (0.0%)	1,200
30 Jun 2003	USD	2.71	2.71	2.7	2.7	2.7	0.0 (0.0%)	5,000
27 Jun 2003	USD	2.78	2.83	2.69	2.7	2.7	+0.01 (+0.37%)	6,600
26 Jun 2003	USD	2.7	2.7	2.41	2.69	2.69	-0.01 (-0.37%)	11,400
25 Jun 2003	USD	2.75	2.75	2.66	2.7	2.7	0.0 (0.0%)	14,600
24 Jun 2003	USD	2.78	2.88	2.7	2.7	2.7	-0.07 (-2.53%)	8,700
23 Jun 2003	USD	2.8	2.87	2.77	2.77	2.77	-0.03 (-1.07%)	7,900
20 Jun 2003	USD	2.7	2.99	2.7	2.8	2.8	+0.2 (+7.69%)	42,500
19 Jun 2003	USD	2.5	2.6	2.47	2.6	2.6	+0.17 (+7.00%)	37,000
18 Jun 2003	USD	2.29	2.49	2.29	2.43	2.43	+0.2 (+8.97%)	20,300
17 Jun 2003	USD	2.31	2.31	2.16	2.23	2.23	+0.02 (+0.90%)	6,400
16 Jun 2003	USD	2.35	2.35	2.17	2.21	2.21	-0.18 (-7.53%)	5,900
13 Jun 2003	USD	2.26	2.39	2.19	2.39	2.39	+0.2 (+9.13%)	7,000
12 Jun 2003	USD	2.14	2.19	2.14	2.19	2.19	+0.05 (+2.34%)	9,200
11 Jun 2003	USD	2.16	2.16	2.06	2.14	2.14	+0.08 (+3.88%)	6,600
10 Jun 2003	USD	2.01	2.07	2	2.06	2.06	+0.06 (+3%)	7,200
9 Jun 2003	USD	2.15	2.15	2	2	2	-0.17 (-7.83%)	8,400
6 Jun 2003	USD	2.2	2.2	2.15	2.17	2.17	+0.07 (+3.33%)	4,500
5 Jun 2003	USD	2.09	2.11	2.08	2.1	2.1	+0.06 (+2.94%)	8,800
4 Jun 2003	USD	2.02	2.04	2.02	2.04	2.04	+0.04 (+2%)	4,000
3 Jun 2003	USD	2.08	2.1	2	2	2	-0.01 (-0.50%)	7,500
2 Jun 2003	USD	2.04	2.04	2.01	2.01	2.01	-0.03 (-1.47%)	7,900
30 May 2003	USD	2.01	2.15	2	2.04	2.04	+0.03 (+1.49%)	12,900
29 May 2003	USD	2.1	2.1	1.9	2.01	2.01	+0.04 (+2.03%)	24,600
28 May 2003	USD	2.1	2.15	1.96	1.97	1.97	-0.18 (-8.37%)	9,800
27 May 2003	USD	1.95	2.15	1.86	2.15	2.15	+0.15 (+7.50%)	6,800
26 May 2003	USD	2	2	2	2	2	0.0 (0.0%)	0
23 May 2003	USD	1.96	2	1.85	2	2	+0.04 (+2.04%)	10,600
22 May 2003	USD	2	2	1.95	1.96	1.96	-0.04 (-2%)	3,300
21 May 2003	USD	2.01	2.01	1.98	2	2	0.0 (0.0%)	6,500

Unicorn Response |