Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-28	Q	ISENF	3.15	3.41	3.08	3.27	0.194	107,099	270	3.15	3.54
2023-09-27	Q	ISENF	3.30	3.41	3.05	3.076	-0.469	354,565	718	3.07	3.54
2023-09-26	Q	ISENF	3.73	3.73	3.50	3.545	-0.135	30,942	106	3.50	3.80
2023-09-25	Q	ISENF	3.4508	3.69	3.34	3.68	0.36	71,106	175	3.65	3.71
2023-09-22	Q	ISENF	3.13	3.37	3.13	3.32	0.258	43,716	142	2.95	3.36
2023-09-21	Q	ISENF	3.125	3.125	3.05	3.062	-0.1381	50,695	100	3.05	3.29
2023-09-20	Q	ISENF	3.18	3.24	3.14	3.2001	0.0801	12,509	43	3.14	3.21
2023-09-19	Q	ISENF	3.28	3.29	3.12	3.12		28,015	72	3.09	3.35
2023-09-18	Q	ISENF	3.18	3.198	3.10	3.12	-0.082	29,153	90	3.12	3.44
2023-09-15	Q	ISENF	3.26	3.36	3.124	3.202	-0.048	64,420	128	3.18	3.36
2023-09-14	Q	ISENF	3.123	3.35	3.123	3.25	0.05	107,516	203	3.11	3.26
2023-09-13	Q	ISENF	2.978	3.201	2.978	3.20	0.20	68,236	148	3.12	3.21
2023-09-12	Q	ISENF	2.95	3.01	2.95	3.00	0.10	49,375	79	2.95	3.05
2023-09-11	Q	ISENF	2.7446	2.90	2.70	2.90	0.15	99,862	133	2.86	2.92
2023-09-08	Q	ISENF	2.70	2.75	2.70	2.75	0.038768	24,692	49	2.70	2.95
2023-09-07	Q	ISENF	2.714	2.74	2.696846	2.711232	-0.058768	27,808	73	2.70	2.73
2023-09-06	Q	ISENF	2.85	2.85	2.732	2.77	-0.02	71,268	86	2.71	2.95
2023-09-05	Q	ISENF	2.615	2.84	2.615	2.79	0.13	93,230	183	2.71	2.95
2023-09-04	Q	ISENF	2.72	2.72	2.65	2.66	0.01	0	0
2023-09-01	Q	ISENF	2.72	2.72	2.65	2.66	0.01	36,253	73	2.26	2.72
2023-08-31	Q	ISENF	2.6778	2.71	2.615	2.65	0.01	50,400	78	2.37	2.77
2023-08-30	Q	ISENF	2.582	2.674	2.57	2.64	0.078	31,082	64	2.23	2.77
2023-08-29	Q	ISENF	2.63	2.662	2.518	2.562	-0.048	68,260	134	2.51	2.60
2023-08-28	Q	ISENF	2.60	2.638	2.55	2.61	0.04	81,160	151	2.61	2.79
2023-08-25	Q	ISENF	2.40	2.5703	2.36	2.57	0.17	69,864	159	2.35	3.12
2023-08-24	Q	ISENF	2.41	2.42	2.36	2.40		53,234	52	2.35	2.46
2023-08-23	Q	ISENF	2.46	2.46	2.33	2.40	0.07	38,332	116	2.34	2.41
2023-08-22	Q	ISENF	2.33	2.3318	2.1995	2.33	0.0401	51,155	107	2.24	2.46
2023-08-21	Q	ISENF	2.10	2.3399	2.10	2.2899	0.1929	123,496	200	2.21	2.28
2023-08-18	Q	ISENF	1.9935	2.11	1.99	2.097	0.1105	24,836	40	2.09	2.11
2023-08-17	Q	ISENF	2.00	2.023	1.98	1.9865	-0.0135	13,428	40	1.89	2.11
2023-08-16	Q	ISENF	2.00	2.03	2.00	2.00		17,212	24	2.00	2.11
2023-08-15	Q	ISENF	2.116	2.116	2.00	2.00	-0.11	37,578	94	2.02	2.20
2023-08-14	Q	ISENF	2.20	2.20	2.085	2.11	0.05	92,637	92	2.10	2.16
2023-08-11	Q	ISENF	2.08	2.08	2.0595	2.06	0.02	11,114	19	1.97	2.43
2023-08-10	Q	ISENF	2.0995	2.123	2.04	2.04	-0.06	6,762	32	1.96	2.43
2023-08-09	Q	ISENF	2.00	2.11	2.00	2.10	0.01	8,403	24	1.99	2.11
2023-08-08	Q	ISENF	2.02	2.10	1.99	2.09	-0.01	34,733	56	2.00	2.15
2023-08-07	Q	ISENF	2.10	2.10	2.05	2.10	0.09	12,826	20	2.02	2.11
2023-08-04	Q	ISENF	1.9601	2.03	1.9601	2.01	0.03	9,849	29	1.95	2.10
2023-08-03	Q	ISENF	1.91	1.99	1.91	1.98	-0.01	9,962	18	1.95	1.99
2023-08-02	Q	ISENF	1.8988	2.00	1.8988	1.99	0.06	14,841	55	1.85	2.22
2023-08-01	Q	ISENF	1.955	1.955	1.924	1.93	-0.01	12,890	39	1.88	2.25
2023-07-31	Q	ISENF	1.9562	2.047	1.935	1.94		46,502	90	1.88	2.25
2023-07-28	Q	ISENF	1.91	1.95	1.91	1.94	0.02	12,549	28	1.90	1.99
2023-07-27	Q	ISENF	2.00	2.00	1.92	1.92	-0.0491	17,570	23	1.91	2.10
2023-07-26	Q	ISENF	2.05	2.06	1.96	1.9691	-0.0809	58,000	79	1.96	2.00
2023-07-25	Q	ISENF	1.95	2.07	1.93	2.05	0.10	32,732	61	1.92	2.36
2023-07-24	Q	ISENF	1.95	1.98	1.9401	1.95	-0.008	7,555	18	1.95	2.00
2023-07-21	Q	ISENF	1.95	1.958	1.93	1.958	0.002	2,768	15	1.72	2.08
2023-07-20	Q	ISENF	2.00	2.00	1.94	1.956	-0.044	15,841	21	1.72	2.00
2023-07-19	Q	ISENF	2.05	2.07	1.99	2.00	0.01	28,080	60	1.92	2.00
2023-07-18	Q	ISENF	2.03	2.09	1.99	1.99	-0.01	16,797	33	1.92	2.24
2023-07-17	Q	ISENF	1.94	2.01	1.93	2.00	0.045	22,777	25	1.92	2.03
2023-07-14	Q	ISENF	2.01	2.01	1.94	1.955	-0.055	12,680	20	1.94	2.10
2023-07-13	Q	ISENF	1.97	2.02	1.97	2.01	0.07	19,389	37	1.74	2.10
2023-07-12	Q	ISENF	1.90	1.96	1.90	1.94	0.037	5,869	17	1.85	2.10
2023-07-11	Q	ISENF	1.865	1.903	1.865	1.903	0.043	9,118	25	1.82	1.91
2023-07-10	Q	ISENF	1.845	1.89	1.84	1.86	0.04	22,963	64	1.82	1.89
2023-07-07	Q	ISENF	1.89	1.89	1.82	1.82		15,502	33	1.82	1.89
2023-07-06	Q	ISENF	1.88	1.88	1.76	1.82	-0.059	53,690	134	1.75	1.90
2023-07-05	Q	ISENF	1.9786	1.9861	1.86	1.879	-0.141	66,889	199	1.86	2.20
2023-07-04	Q	ISENF	1.95	2.07	1.93	2.02	0.07	0	0
2023-07-03	Q	ISENF	1.95	2.07	1.93	2.02	0.07	39,707	36	2.02	2.20
2023-06-30	Q	ISENF	1.97	1.99	1.91	1.95	0.01	33,124	80	1.93	1.96