$0.55 0.00 (%) IsoRay Inc - NYSE Amex Equities

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ISR historical data

Date Open High Low Close Volume
12/2/20160.560.580.550.5578,245
12/1/20160.550.580.550.5562,177
11/30/20160.580.580.530.55161,382
11/29/20160.550.630.550.56273,766
11/28/20160.560.580.550.5732,854
11/25/20160.550.580.550.5728,703
11/23/20160.570.590.550.5574,803
11/22/20160.590.600.570.5891,948
11/21/20160.570.580.560.5775,363
11/18/20160.590.600.580.5865,096
11/17/20160.600.600.570.59173,173
11/16/20160.610.610.600.6178,484
11/15/20160.590.630.590.59168,082
11/14/20160.580.610.580.59176,906
11/11/20160.560.590.560.5883,424
11/10/20160.530.570.520.56115,314
11/9/20160.510.560.480.56174,333
11/8/20160.530.560.530.5466,543
11/7/20160.540.570.540.5449,595
11/4/20160.570.590.510.55438,392
11/3/20160.610.610.580.58106,256
11/2/20160.600.610.590.6077,392
11/1/20160.610.610.600.6145,854
10/31/20160.600.610.600.60108,070
10/28/20160.600.630.600.6183,747
10/27/20160.640.640.600.61117,972
10/26/20160.650.650.610.64101,901
10/25/20160.650.660.630.6396,037
10/24/20160.690.690.640.6560,628
10/21/20160.680.700.630.6792,118
10/20/20160.690.700.670.6861,430
10/19/20160.620.690.620.69180,746
10/18/20160.660.700.610.61195,425
10/17/20160.700.710.660.6797,666
10/14/20160.700.710.700.70125,130
10/13/20160.710.720.700.70139,202
10/12/20160.710.720.700.7066,159
10/11/20160.710.720.700.7157,683
10/10/20160.700.720.700.7129,938
10/7/20160.700.720.700.7145,732
10/6/20160.710.720.700.7235,907
10/5/20160.720.720.710.7259,013
10/4/20160.700.720.680.7254,264
10/3/20160.710.720.700.7049,407
9/30/20160.730.740.700.7246,221
9/29/20160.730.730.690.7199,385
9/28/20160.740.740.730.7393,075
9/27/20160.730.730.710.73156,855
9/26/20160.700.710.680.7075,734
9/23/20160.730.730.690.7192,350
9/22/20160.710.730.700.7080,704
9/21/20160.710.730.710.71151,266
9/20/20160.740.750.700.71157,350
9/19/20160.710.750.710.7353,224
9/16/20160.730.750.710.71146,163
9/15/20160.740.750.730.7457,031
9/14/20160.720.760.720.7236,442
9/13/20160.760.790.720.7380,555
9/12/20160.800.800.750.7554,391
9/9/20160.760.790.760.78151,890
9/8/20160.780.800.770.7862,752
9/7/20160.750.810.750.77221,759
9/6/20160.720.780.720.7498,749
9/2/20160.760.760.710.7253,640
9/1/20160.750.750.710.7522,409
8/31/20160.720.760.700.72125,633
8/30/20160.750.770.730.73105,442
8/29/20160.750.780.740.7547,505
8/26/20160.750.790.750.75101,436
8/25/20160.750.790.750.7572,272
8/24/20160.770.800.750.75141,642
8/23/20160.780.790.750.7770,438
8/22/20160.740.780.740.7774,261
8/19/20160.710.740.710.7369,894
8/18/20160.710.720.700.7258,718
8/17/20160.700.730.700.71112,156
8/16/20160.700.730.690.7192,236
8/15/20160.700.730.700.7248,128
8/12/20160.720.750.710.7264,632
8/11/20160.740.760.720.7292,137
8/10/20160.730.750.720.7292,242
8/9/20160.730.770.720.7375,127
8/8/20160.740.760.740.7635,629
8/5/20160.790.790.730.76159,672
8/4/20160.800.820.720.77192,533
8/3/20160.750.790.750.7787,854
8/2/20160.770.790.730.75111,139
8/1/20160.800.820.770.7761,460
7/29/20160.800.800.760.77112,082
7/28/20160.770.800.760.7971,429
7/27/20160.760.820.760.77113,985
7/26/20160.810.830.750.75171,335
7/25/20160.800.840.800.8081,065
7/22/20160.830.840.800.80108,376
7/21/20160.820.850.810.8257,717
7/20/20160.890.890.810.8387,002
7/19/20160.850.870.810.8678,485
7/18/20160.850.890.820.8366,756
7/15/20160.840.870.820.8242,517
7/14/20160.830.840.820.8460,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center