Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2020-10-22	Q	ISENF	0.9696	1.02	0.9696	1.0199	0.0533	17,293	33	0.992	1.02
2020-10-21	Q	ISENF	1.0496	1.0783	0.9666	0.9666	-0.0734	31,865	55	0.92	0.99
2020-10-20	Q	ISENF	1.042	1.061	1.00	1.04	-0.02	41,288	103	0.4446	1.06
2020-10-19	Q	ISENF	1.07511	1.0968	1.045	1.06	0.05	25,745	52	1.03	1.09
2020-10-16	Q	ISENF	0.9716	1.04	0.966	1.01	0.062043	63,036	85	0.88	1.16
2020-10-15	Q	ISENF	0.874	0.97	0.87	0.947957	0.077957	51,195	73	0.9401	0.9787
2020-10-14	Q	ISENF	0.8795	0.88	0.8567	0.87	0.0095	19,283	25	0.4446	1.01
2020-10-13	Q	ISENF	0.8038	0.8809	0.8029	0.8605	0.0605	24,549	21	0.84	0.866
2020-10-12	Q	ISENF	0.75	0.801	0.75	0.80	0.025	4,908	9	0.73	0.85
2020-10-09	Q	ISENF	0.78	0.81865	0.7651	0.775	-0.025	24,207	30	0.756	0.784
2020-10-08	Q	ISENF	0.801	0.80775	0.7953	0.80		2,400	8	0.798	0.824
2020-10-07	Q	ISENF	0.79	0.80	0.79	0.80	0.0299	4,135	6	0.787	0.82
2020-10-06	Q	ISENF	0.79	0.80	0.765	0.7701	0.0016	28,834	27	0.6246	1.05
2020-10-05	Q	ISENF	0.79	0.79	0.7523	0.7685	0.0185	32,347	32	0.748	0.79
2020-10-02	Q	ISENF	0.72351	0.75	0.70	0.75	0.02	160,612	83	0.715	0.773
2020-10-01	Q	ISENF	0.74	0.76	0.73	0.73	-0.0189	23,366	28	0.7253	0.747
2020-09-30	Q	ISENF	0.7648	0.7794	0.7236	0.7489	-0.069	41,306	59	0.715	0.741
2020-09-29	Q	ISENF	0.83609	0.83609	0.7711	0.8179	-0.0396	21,440	30	0.8011	0.8346
2020-09-28	Q	ISENF	0.7976	0.8626	0.75	0.8575	0.1203	58,425	41	0.809	0.851
2020-09-25	Q	ISENF	0.71	0.747	0.71	0.7372	0.0472	34,600	37	0.4446	1.00
2020-09-24	Q	ISENF	0.75	0.75	0.688	0.69	-0.039	105,331	80	0.676	0.717
2020-09-23	Q	ISENF	0.7837	0.7837	0.728	0.729	-0.051	85,474	79	0.72	0.738
2020-09-22	Q	ISENF	0.82	0.82	0.776	0.78	-0.0294	139,398	108	0.769	0.795
2020-09-21	Q	ISENF	0.89	0.89	0.8083	0.8094	-0.07395	140,392	161	0.791	0.84
2020-09-18	Q	ISENF	0.9076	0.9076	0.88	0.88335	-0.00665	42,457	33	0.865	0.901
2020-09-17	Q	ISENF	0.91	0.91	0.88	0.89	0.0015	17,686	28	0.883	0.91
2020-09-16	Q	ISENF	0.878	0.90	0.8767	0.8885	-0.01698	20,405	36	0.4518	1.10
2020-09-15	Q	ISENF	0.90832	0.9099	0.8821	0.90548	-0.00832	35,955	54	0.882	0.901
2020-09-14	Q	ISENF	0.9013	0.9165	0.8767	0.9138	0.0338	22,253	42	0.4513	1.10
2020-09-11	Q	ISENF	0.86	0.8832	0.86	0.88	0.0026	21,370	22	0.859	0.893
2020-09-10	Q	ISENF	0.8966	0.9143	0.87	0.8774	-0.0126	6,417	13	0.4446	1.10
2020-09-09	Q	ISENF	0.92	0.9233	0.887	0.89		17,412	55	0.869	0.903
2020-09-08	Q	ISENF	0.8977	0.91682	0.85	0.89	-0.01715	45,455	57	0.8716	0.898
2020-09-07	Q	ISENF	0.9329	0.9427	0.865	0.90715	-0.004379	0	0
2020-09-04	Q	ISENF	0.9329	0.9427	0.865	0.90715	-0.004379	76,457	62	0.8745	0.9168
2020-09-03	Q	ISENF	0.94825	0.97539	0.877	0.911529	-0.058671	45,563	31	0.897	0.92
2020-09-02	Q	ISENF	0.94	0.9702	0.9181	0.9702	-0.0006	15,900	32	0.4446	1.12
2020-09-01	Q	ISENF	0.9921	1.0074	0.94	0.9708	-0.0083	23,739	42	0.943	0.975
2020-08-31	Q	ISENF	1.05	1.05	0.94	0.9791	0.0492	24,313	88	0.965	0.987
2020-08-28	Q	ISENF	0.898	0.94	0.85	0.9299	0.0419	24,611	20	0.4661	1.40
2020-08-27	Q	ISENF	0.9007	0.91742	0.888	0.888	-0.002	30,268	42	0.878	0.898
2020-08-26	Q	ISENF	0.8698	0.9108	0.85664	0.89	-0.00925	19,471	38	0.4446	1.12
2020-08-25	Q	ISENF	0.9306	0.937	0.8985	0.89925	0.00905	6,530	9	0.875	0.901
2020-08-24	Q	ISENF	0.89	0.9167	0.89	0.8902	0.0061	21,908	32	0.4446	1.12
2020-08-21	Q	ISENF	0.88289	0.899	0.86324	0.8841	-0.0035	44,055	42	0.874	0.909
2020-08-20	Q	ISENF	0.9496	0.957	0.86	0.8876	-0.02288	32,705	59	0.881	0.901
2020-08-19	Q	ISENF	0.9304	0.946	0.872613	0.91048	-0.03732	15,105	33	0.887	0.954
2020-08-18	Q	ISENF	1.0202	1.0202	0.9478	0.9478	-0.056504	21,477	47	0.9304	0.9734
2020-08-17	Q	ISENF	1.07	1.08	1.004304	1.004304	-0.015696	161,524	109	0.95	1.01
2020-08-14	Q	ISENF	0.9329	1.02	0.915	1.02	0.1025	67,366	68	0.974	1.06
2020-08-13	Q	ISENF	0.9279	0.928	0.9015	0.9175	0.0171	30,593	64	0.909	0.943
2020-08-12	Q	ISENF	0.835	0.90149	0.81	0.9004	0.0442	19,656	51	0.87	0.927
2020-08-11	Q	ISENF	0.8797	0.8904	0.8562	0.8562	-0.0085	14,710	27	0.858	0.884
2020-08-10	Q	ISENF	0.848	0.8884	0.81	0.8647	0.0697	59,143	79	0.833	0.882
2020-08-07	Q	ISENF	0.79	0.824	0.78	0.795	-0.005	60,972	53	0.771	0.813
2020-08-06	Q	ISENF	0.849	0.849	0.7775	0.80	-0.042	13,649	52	0.776	0.81
2020-08-05	Q	ISENF	0.92435	0.92435	0.826346	0.842	-0.0587	46,107	50	0.816	0.895
2020-08-04	Q	ISENF	0.90	0.9007	0.85	0.9007	0.0707	53,136	36	0.88	0.90
2020-08-03	Q	ISENF	0.89	0.893	0.75	0.83	0.028	62,156	33	0.80	0.90
2020-07-31	Q	ISENF	0.713	0.973768	0.7075	0.802	0.142	138,514	102	0.792	0.811
2020-07-30	Q	ISENF	0.675	0.683	0.66	0.66	-0.00033	21,117	16	0.65	0.69
2020-07-29	Q	ISENF	0.7089	0.7089	0.6303	0.66033	-0.05857	76,474	61	0.575	1.31
2020-07-28	Q	ISENF	0.722	0.75	0.7068	0.7189	0.015	32,111	39	0.667	0.705
2020-07-27	Q	ISENF	0.685	0.7039	0.68	0.7039	0.0368	74,013	60	0.668	0.71
2020-07-24	Q	ISENF	0.65	0.675	0.63	0.6671	0.0271	82,364	85	0.549	1.31
2020-07-23	Q	ISENF	0.64	0.66185	0.60074	0.64	0.02	69,074	54	0.61	2.65