Dark

TISA
Top Image Systems
stock NASDAQ

Inactive

May 3, 2019

0.8540USD-0.187%(-0.0016)117,866

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-05-03	0.8572	0.857200	0.854000	0.854000	-0.187%	117,866	0.000%
2019-05-02	0.8555	0.855600	0.853000	0.855600	+0.023%	109,899	-0.187%
2019-05-01	0.8536	0.855500	0.853100	0.855400	+0.187%	134,468	-0.164%
2019-04-30	0.8530	0.854800	0.853000	0.853806	-0.116%	29,593	+0.023%
2019-04-29	0.8538	0.854800	0.853800	0.854800	+0.152%	132,757	-0.094%
2019-04-26	0.8513	0.853500	0.850000	0.853500	0.000%	80,200	+0.059%
2019-04-24	0.8500	0.853500	0.850000	0.853500	+0.353%	11,925	+0.059%
2019-04-23	0.8510	0.853500	0.850000	0.850500	-0.070%	164,649	+0.412%
2019-04-22	0.8460	0.854400	0.846000	0.851100	+0.949%	186,850	+0.341%
2019-04-18	0.8500	0.852500	0.843100	0.843100	-1.137%	586,755	+1.293%
2019-04-17	0.8490	0.852900	0.847000	0.852800	+0.448%	116,547	+0.141%
2019-04-16	0.8490	0.849000	0.849000	0.849000	+0.473%	32,992	+0.589%
2019-04-12	0.8476	0.849700	0.845000	0.845000	+0.237%	61,400	+1.065%
2019-04-11	0.8470	0.847000	0.841000	0.843000	-0.237%	72,137	+1.305%
2019-04-10	0.8440	0.846526	0.844000	0.845000	0.000%	73,965	+1.065%
2019-04-09	0.8400	0.850000	0.840000	0.845000	+0.297%	28,231	+1.065%
2019-04-08	0.8430	0.843400	0.840300	0.842500	+0.274%	259,155	+1.365%
2019-04-05	0.8429	0.843000	0.840200	0.840200	+0.012%	8,600	+1.642%
2019-04-04	0.8420	0.842300	0.840000	0.840100	-0.320%	77,846	+1.655%
2019-04-03	0.8415	0.842800	0.840000	0.842800	+0.024%	187,831	+1.329%
2019-04-02	0.8401	0.842600	0.840000	0.842600	+0.012%	42,553	+1.353%
2019-04-01	0.8399	0.842600	0.835700	0.842500	+0.298%	80,452	+1.365%
2019-03-29	0.8400	0.842200	0.835400	0.840000	-0.143%	32,302	+1.667%
2019-03-28	0.8352	0.841200	0.835200	0.841200	+0.143%	34,474	+1.522%
2019-03-27	0.8321	0.840200	0.832100	0.840000	+0.299%	55,865	+1.667%
2019-03-26	0.8350	0.837600	0.832100	0.837500	+0.299%	79,878	+1.970%
2019-03-25	0.8350	0.836100	0.835000	0.835000	0.000%	19,502	+2.275%
2019-03-22	0.8350	0.836100	0.835000	0.835000	-0.120%	21,628	+2.275%
2019-03-21	0.8321	0.836000	0.832100	0.836000	+0.401%	8,771	+2.153%
2019-03-20	0.8350	0.835000	0.830100	0.832658	-0.041%	68,046	+2.563%
2019-03-19	0.8345	0.834500	0.833000	0.833000	-0.240%	9,132	+2.521%
2019-03-18	0.8330	0.835000	0.833000	0.835000	-0.203%	20,777	+2.275%
2019-03-15	0.8290	0.836700	0.828300	0.836700	+0.204%	15,802	+2.068%
2019-03-14	0.8325	0.835895	0.830000	0.835000	+0.240%	69,552	+2.275%
2019-03-13	0.8370	0.837000	0.832500	0.833000	-0.442%	106,080	+2.521%
2019-03-12	0.8360	0.836900	0.828500	0.836700	+0.990%	63,625	+2.068%
2019-03-11	0.8370	0.837000	0.825200	0.828500	-0.181%	33,118	+3.078%
2019-03-08	0.8250	0.830200	0.825000	0.830000	0.000%	33,106	+2.892%
2019-03-07	0.8280	0.832000	0.828000	0.830000	+0.242%	33,767	+2.892%
2019-03-06	0.8295	0.829900	0.828000	0.828000	-0.241%	40,768	+3.140%
2019-03-05	0.8292	0.830300	0.825700	0.830000	+0.060%	157,607	+2.892%
2019-03-04	0.8301	0.831000	0.829100	0.829500	-0.324%	88,369	+2.954%
2019-03-01	0.8285	0.833500	0.828500	0.832200	+0.495%	87,972	+2.620%
2019-02-28	0.8281	0.828400	0.828100	0.828100	-0.241%	59,703	+3.128%
2019-02-27	0.8300	0.837000	0.830000	0.830100	0.000%	10,336	+2.879%
2019-02-26	0.8300	0.837000	0.830000	0.830100	-0.587%	345,395	+2.879%
2019-02-25	0.8320	0.837800	0.828100	0.835000	+0.602%	382,733	+2.275%
2019-02-22	0.8281	0.831800	0.828100	0.830000	+0.229%	366,462	+2.892%
2019-02-21	0.8280	0.830000	0.825000	0.828100	+0.012%	43,350	+3.128%
2019-02-20	0.8256	0.829000	0.825600	0.828000	0.000%	161,815	+3.140%
2019-02-19	0.8250	0.831800	0.825000	0.828000	+0.364%	123,481	+3.140%
2019-02-15	0.8290	0.829000	0.825000	0.825000	+0.121%	41,235	+3.515%
2019-02-14	0.8300	0.830100	0.823900	0.824000	-0.242%	76,646	+3.641%
2019-02-13	0.8280	0.830000	0.825000	0.826000	-0.242%	385,546	+3.390%
2019-02-12	0.8225	0.830000	0.822500	0.828000	+0.303%	220,349	+3.140%
2019-02-11	0.8200	0.834200	0.820000	0.825500	+0.061%	356,352	+3.452%
2019-02-08	0.8217	0.828000	0.821700	0.825000	+0.610%	224,656	+3.515%
2019-02-07	0.8200	0.824000	0.816000	0.820000	-0.425%	299,503	+4.146%
2019-02-06	0.8300	0.830000	0.816000	0.823501	-0.543%	466,258	+3.704%
2019-02-05	0.8300	0.830000	0.815000	0.828000	-0.241%	1,300,579	+3.140%
2019-02-04	0.8220	0.839300	0.818500	0.830000	+60.822%	3,016,763	+2.892%
2019-02-01	0.5075	0.534000	0.504000	0.516100	-2.050%	18,859	+65.472%
2019-01-31	0.5029	0.527000	0.500000	0.526900	+2.311%	64,333	+62.080%
2019-01-30	0.5000	0.534000	0.500000	0.515000	-3.558%	58,500	+65.825%
2019-01-29	0.5037	0.534000	0.503700	0.534000	-2.909%	58,642	+59.925%
2019-01-25	0.5528	0.568500	0.550000	0.550000	0.000%	1,182	+55.273%
2019-01-24	0.5500	0.570000	0.550000	0.550000	-3.509%	5,193	+55.273%
2019-01-23	0.5700	0.570000	0.546700	0.570000	-2.230%	1,401	+49.825%
2019-01-22	0.5650	0.583000	0.512000	0.583000	-2.492%	5,141	+46.484%
2019-01-18	0.6000	0.600000	0.550500	0.597900	-0.333%	60,649	+42.833%
2019-01-17	0.6000	0.600000	0.580000	0.599900	0.000%	6,200	+42.357%
2019-01-16	0.6000	0.600000	0.552000	0.599900	0.000%	8,575	+42.357%
2019-01-15	0.6000	0.649800	0.540000	0.599900	+16.485%	98,074	+42.357%
2019-01-14	0.5150	0.580000	0.510000	0.515000	+3.000%	140,897	+65.825%
2019-01-11	0.5000	0.509900	0.464900	0.500000	-3.846%	32,791	+70.800%
2019-01-10	0.5200	0.520000	0.462300	0.520000	0.000%	16,686	+64.231%
2019-01-09	0.5399	0.539900	0.520000	0.520000	-3.238%	6,197	+64.231%
2019-01-08	0.5007	0.537400	0.487600	0.537400	-0.481%	19,000	+58.913%
2019-01-07	0.5400	0.540000	0.500600	0.540000	0.000%	14,803	+58.148%
2019-01-04	0.5262	0.540000	0.500500	0.540000	0.000%	11,200	+58.148%
2019-01-03	0.5002	0.540000	0.500200	0.540000	0.000%	3,900	+58.148%
2019-01-02	0.5300	0.540000	0.507200	0.540000	+7.677%	14,800	+58.148%
2018-12-31	0.5000	0.510000	0.480000	0.501500	-4.166%	138,565	+70.289%
2018-12-28	0.5497	0.549700	0.500000	0.523300	-1.264%	85,460	+63.195%
2018-12-27	0.5126	0.540000	0.502000	0.530000	-3.108%	2,610	+61.132%
2018-12-26	0.5100	0.547000	0.495000	0.547000	+1.578%	104,417	+56.124%
2018-12-24	0.5200	0.540000	0.520000	0.538500	-2.037%	21,297	+58.589%
2018-12-21	0.5500	0.550000	0.527700	0.549700	+5.712%	4,702	+55.357%
2018-12-20	0.5301	0.577300	0.517500	0.520000	-12.014%	57,662	+64.231%
2018-12-18	0.6000	0.600000	0.539700	0.591000	+3.684%	24,434	+44.501%
2018-12-17	0.6027	0.650000	0.550000	0.570000	-5.000%	24,023	+49.825%
2018-12-14	0.5890	0.640000	0.570000	0.600000	0.000%	35,486	+42.333%
2018-12-13	0.6100	0.613000	0.565000	0.600000	-11.361%	23,376	+42.333%
2018-12-12	0.6500	0.692500	0.610000	0.676900	-0.456%	34,447	+26.163%
2018-12-11	0.7300	0.760000	0.640000	0.680000	-13.924%	11,302	+25.588%
2018-12-10	0.8182	0.818200	0.790000	0.790000	-0.629%	7,560	+8.101%
2018-12-07	0.7741	0.795000	0.662456	0.795000	+4.633%	3,917	+7.421%
2018-12-06	0.5270	0.759800	0.527000	0.759800	+26.633%	23,199	+12.398%
2018-12-04	0.6200	0.620000	0.550000	0.600000	+0.671%	10,468	+42.333%
2018-12-03	0.5700	0.599900	0.540000	0.596000	-3.855%	30,086	+43.289%
2018-11-30	0.5548	0.619900	0.526000	0.619900	+1.440%	22,910	+37.764%
2018-11-29	0.5407	0.639900	0.540700	0.611100	-5.153%	18,612	+39.748%
2018-11-28	0.5605	0.650000	0.560500	0.644300	-3.836%	40,191	+32.547%
2018-11-27	0.5800	0.670000	0.580000	0.670000	+3.077%	12,770	+27.463%
2018-11-26	0.5777	0.676800	0.577700	0.650000	+0.604%	43,807	+31.385%
2018-11-23	0.6000	0.646100	0.600000	0.646100	-3.567%	38,188	+32.178%
2018-11-21	0.5700	0.670100	0.570000	0.670000	+0.510%	17,500	+27.463%
2018-11-20	0.6010	0.670000	0.526000	0.666600	+5.810%	29,241	+28.113%
2018-11-19	0.5427	0.630000	0.542700	0.630000	+10.526%	101,557	+35.556%
2018-11-16	0.5824	0.595500	0.567300	0.570000	-0.506%	20,748	+49.825%
2018-11-15	0.5900	0.590000	0.524000	0.572900	-8.086%	57,637	+49.066%
2018-11-14	0.7500	0.750000	0.582000	0.623300	-11.425%	82,309	+37.013%
2018-11-13	0.7312	0.819900	0.636200	0.703700	-14.183%	67,152	+21.359%
2018-11-12	0.7800	0.850000	0.780000	0.820000	+1.160%	9,061	+4.146%
2018-11-09	0.8700	0.870000	0.810100	0.810600	-7.476%	9,510	+5.354%
2018-11-08	0.8300	0.880000	0.735000	0.876100	+0.701%	19,000	-2.523%
2018-11-07	0.8600	0.870000	0.849500	0.870000	-2.247%	10,017	-1.839%
2018-11-06	0.8944	0.894400	0.890000	0.890000	-1.111%	262	-4.045%
2018-11-02	0.8501	0.900000	0.850100	0.900000	-4.408%	8,263	-5.111%
2018-11-01	0.8463	0.941500	0.846300	0.941500	+10.739%	4,255	-9.294%
2018-10-31	0.8501	0.872100	0.850100	0.850200	-2.500%	17,900	+0.447%
2018-10-30	0.8720	0.872000	0.710600	0.872000	0.000%	11,406	-2.064%
2018-10-29	0.7200	0.872100	0.720000	0.872000	+0.716%	24,000	-2.064%
2018-10-26	0.8000	0.872100	0.800000	0.865800	+3.071%	32,200	-1.363%
2018-10-25	0.8148	0.840000	0.779012	0.840000	+2.602%	34,517	+1.667%
2018-10-24	0.7800	0.849900	0.780000	0.818700	-0.872%	14,902	+4.312%
2018-10-23	0.8271	0.849900	0.797500	0.825900	-1.208%	19,650	+3.402%
2018-10-22	0.8200	0.850000	0.820000	0.836000	-2.712%	26,939	+2.153%
2018-10-19	0.8100	0.872000	0.800000	0.859300	+6.428%	11,744	-0.617%
2018-10-18	0.8720	0.872000	0.800000	0.807400	-2.228%	8,250	+5.772%
2018-10-17	0.8800	0.899800	0.750000	0.825800	-10.044%	128,718	+3.415%
2018-10-16	0.8904	0.918000	0.860000	0.918000	+2.000%	3,000	-6.972%
2018-10-15	0.9139	0.914000	0.870000	0.900000	-4.031%	14,104	-5.111%
2018-10-12	0.9200	0.949900	0.864000	0.937800	+6.363%	36,245	-8.936%
2018-10-11	0.9100	0.910000	0.880000	0.881701	-7.189%	33,560	-3.142%
2018-10-10	0.9500	0.950000	0.910000	0.950000	0.000%	12,681	-10.105%
2018-10-09	0.9500	0.950000	0.950000	0.950000	0.000%	100	-10.105%
2018-10-08	0.9101	0.950000	0.910100	0.950000	0.000%	5,449	-10.105%
2018-10-05	0.9500	0.950000	0.910000	0.950000	+4.972%	6,644	-10.105%
2018-10-04	0.9454	0.949900	0.887700	0.905000	-1.523%	3,800	-5.635%
2018-10-03	0.9266	0.950000	0.882100	0.919000	-1.172%	57,601	-7.073%
2018-10-02	0.9415	0.941500	0.880300	0.929900	-0.948%	19,921	-8.162%
2018-10-01	0.9250	0.950000	0.925000	0.938800	-1.179%	1,402	-9.033%
2018-09-28	0.9202	0.950000	0.920200	0.950000	0.000%	7,395	-10.105%
2018-09-27	0.9900	0.990000	0.920100	0.950000	0.000%	3,581	-10.105%
2018-09-26	0.9700	0.970000	0.920000	0.950000	-1.042%	14,045	-10.105%
2018-09-25	0.9600	0.960000	0.920100	0.960000	0.000%	19,213	-11.042%
2018-09-24	0.9553	0.974900	0.930000	0.960000	+1.063%	3,608	-11.042%
2018-09-21	0.9600	0.960000	0.910000	0.949900	+1.064%	31,938	-10.096%
2018-09-20	0.9400	0.954600	0.920000	0.939900	-3.590%	31,830	-9.139%
2018-09-19	0.9749	0.974900	0.950000	0.974900	0.000%	750	-12.401%
2018-09-18	0.9749	0.974900	0.937200	0.974900	+1.552%	700	-12.401%
2018-09-17	0.9751	0.975100	0.921900	0.960000	-1.031%	7,015	-11.042%
2018-09-14	0.9699	0.970000	0.960100	0.970000	-1.533%	14,800	-11.959%
2018-09-13	0.9536	0.985100	0.953600	0.985100	-0.495%	3,200	-13.308%
2018-09-12	0.9852	0.990000	0.953700	0.990000	+1.873%	4,105	-13.737%
2018-09-11	0.9841	0.998700	0.936400	0.971800	+2.295%	21,437	-12.122%
2018-09-10	0.9899	0.989900	0.933000	0.950000	-1.042%	12,918	-10.105%
2018-09-07	0.9785	0.980000	0.960000	0.960000	-2.041%	7,886	-11.042%
2018-09-06	0.9799	0.980000	0.968600	0.980000	+0.010%	19,050	-12.857%
2018-09-05	1.0100	1.010000	0.973900	0.979900	-2.980%	27,716	-12.848%
2018-09-04	1.0000	1.010000	0.983200	1.010000	-0.980%	12,225	-15.446%
2018-08-31	0.9999	1.020000	0.982400	1.020000	+2.000%	34,600	-16.275%
2018-08-30	1.0000	1.000000	1.000000	1.000000	0.000%	2,200	-14.600%
2018-08-29	1.0049	1.020000	0.982000	1.000000	0.000%	18,562	-14.600%
2018-08-28	0.9973	1.000000	0.995000	1.000000	-1.961%	12,400	-14.600%
2018-08-27	1.0200	1.020000	1.020000	1.020000	0.000%	400	-16.275%
2018-08-24	0.9800	1.025000	0.973000	1.020000	+1.140%	54,284	-16.275%
2018-08-23	0.9820	1.008500	0.970000	1.008500	-0.149%	24,082	-15.320%
2018-08-22	0.9900	1.020000	0.981000	1.010000	+2.935%	15,252	-15.446%
2018-08-21	0.9801	1.020000	0.980100	0.981200	-3.804%	11,554	-12.964%
2018-08-20	0.9800	1.020000	0.980000	1.020000	0.000%	6,910	-16.275%
2018-08-17	1.0300	1.030000	0.967100	1.020000	+5.263%	6,686	-16.275%
2018-08-16	0.9630	1.020000	0.963000	0.969000	-4.059%	4,355	-11.868%
2018-08-15	1.0103	1.030000	0.970000	1.010000	+3.061%	12,603	-15.446%
2018-08-14	0.9803	1.030000	0.980000	0.980000	-4.854%	23,144	-12.857%
2018-08-13	0.9801	1.030000	0.980100	1.030000	0.000%	4,657	-17.087%
2018-08-10	0.9824	1.030000	0.980000	1.030000	+0.980%	18,059	-17.087%
2018-08-09	1.0300	1.040000	0.982200	1.020000	-0.971%	6,539	-16.275%
2018-08-08	1.0061	1.040000	1.004300	1.030000	+0.980%	3,692	-17.087%
2018-08-07	0.9823	1.020000	0.980100	1.020000	-0.391%	12,001	-16.275%
2018-08-06	1.0020	1.040000	1.001000	1.024000	-1.538%	28,553	-16.602%
2018-08-03	1.0151	1.060000	0.993100	1.040000	+0.971%	25,002	-17.885%
2018-08-02	1.0395	1.060000	1.020000	1.030000	+0.980%	8,052	-17.087%
2018-08-01	1.0300	1.070000	1.020000	1.020000	-2.857%	11,915	-16.275%
2018-07-31	1.0200	1.060000	1.020000	1.050000	-0.943%	5,700	-18.667%
2018-07-30	1.0700	1.070000	1.037500	1.060000	-0.935%	6,643	-19.434%
2018-07-27	1.0400	1.070000	0.992000	1.070000	+1.905%	7,818	-20.187%
2018-07-26	1.0600	1.070000	0.990000	1.050000	0.000%	21,402	-18.667%
2018-07-25	1.0600	1.080000	1.050000	1.050000	+0.962%	7,499	-18.667%
2018-07-24	1.0400	1.080000	1.030000	1.040000	-0.952%	28,109	-17.885%
2018-07-23	1.0900	1.090000	1.045500	1.050000	+0.865%	12,900	-18.667%
2018-07-20	1.0400	1.070000	1.040000	1.041000	-2.710%	9,400	-17.963%
2018-07-19	1.0700	1.070000	1.055000	1.070000	0.000%	10,300	-20.187%
2018-07-18	1.0700	1.070000	1.070000	1.070000	0.000%	5,100	-20.187%
2018-07-17	1.0700	1.080000	1.070000	1.070000	0.000%	5,507	-20.187%
2018-07-16	1.0300	1.070000	1.005000	1.070000	+1.905%	104,513	-20.187%
2018-07-13	1.0400	1.070000	1.035000	1.050000	+0.962%	8,115	-18.667%
2018-07-12	1.0300	1.050000	1.030000	1.040000	-0.952%	2,000	-17.885%
2018-07-11	1.0700	1.070000	1.040000	1.050000	0.000%	9,751	-18.667%
2018-07-10	1.0037	1.064700	1.003700	1.050000	+5.000%	58,101	-18.667%
2018-07-09	1.0000	1.000000	0.980000	1.000000	-2.913%	15,263	-14.600%
2018-07-06	1.0000	1.030000	0.995000	1.030000	0.000%	5,281	-17.087%
2018-07-05	0.9989	1.030000	0.997500	1.030000	0.000%	8,075	-17.087%
2018-07-03	1.0300	1.030000	1.020100	1.030000	0.000%	2,175	-17.087%
2018-07-02	1.0300	1.030000	1.000000	1.030000	0.000%	1,775	-17.087%
2018-06-29	1.0299	1.030000	0.994100	1.030000	+0.980%	3,000	-17.087%
2018-06-28	1.0000	1.020000	1.000000	1.020000	+1.725%	4,800	-16.275%
2018-06-27	1.0299	1.030000	1.000000	1.002700	-0.899%	12,912	-14.830%
2018-06-26	1.0250	1.025000	1.002700	1.011800	-0.794%	533	-15.596%
2018-06-25	1.0300	1.030000	1.000000	1.019900	+3.020%	50,157	-16.266%
2018-06-22	1.0200	1.056500	0.990000	0.990000	-3.883%	16,253	-13.737%
2018-06-21	1.0699	1.069900	1.010100	1.030000	-1.905%	8,055	-17.087%
2018-06-20	1.0590	1.070000	1.040000	1.050000	0.000%	42,742	-18.667%
2018-06-19	0.9800	1.050000	0.980000	1.050000	+1.942%	9,654	-18.667%
2018-06-18	1.0100	1.050000	1.010000	1.030000	+1.980%	964	-17.087%
2018-06-15	1.0672	1.070000	0.999900	1.010000	-4.717%	28,000	-15.446%
2018-06-14	1.0502	1.070000	1.050000	1.060000	+0.943%	1,435	-19.434%
2018-06-13	1.0472	1.060000	1.047200	1.050100	+0.010%	16,199	-18.674%
2018-06-11	1.0618	1.061800	1.041000	1.050000	+0.555%	3,602	-18.667%
2018-06-08	1.0700	1.070000	1.044200	1.044200	-1.491%	4,200	-18.215%
2018-06-06	1.0442	1.060000	1.044200	1.060000	+0.665%	575	-19.434%
2018-06-05	1.0600	1.070000	1.046900	1.053000	+1.250%	14,182	-18.898%
2018-06-04	1.0500	1.050000	1.029000	1.040000	+0.971%	21,578	-17.885%
2018-06-01	1.0400	1.050100	1.020000	1.030000	-1.905%	22,101	-17.087%
2018-05-31	1.0300	1.060000	1.020000	1.050000	+4.478%	13,602	-18.667%
2018-05-30	1.0647	1.070000	1.000000	1.005000	-4.286%	67,082	-15.025%
2018-05-29	1.0700	1.070000	1.050000	1.050000	-1.869%	54,990	-18.667%
2018-05-25	1.0531	1.070000	1.053100	1.070000	0.000%	3,504	-20.187%
2018-05-24	1.0601	1.070000	1.050000	1.070000	0.000%	25,302	-20.187%
2018-05-23	1.0300	1.070000	1.030000	1.070000	+3.883%	31,971	-20.187%
2018-05-22	1.0549	1.060000	1.030000	1.030000	-0.962%	15,358	-17.087%
2018-05-21	1.0600	1.060000	1.030000	1.040000	+0.971%	5,800	-17.885%
2018-05-18	1.0362	1.070000	1.020000	1.030000	-2.830%	65,984	-17.087%
2018-05-17	1.0339	1.067500	1.033900	1.060000	-1.852%	20,802	-19.434%
2018-05-16	1.0500	1.080000	1.037500	1.080000	0.000%	31,109	-20.926%
2018-05-15	1.0800	1.080000	1.080000	1.080000	0.000%	320	-20.926%
2018-05-14	1.0501	1.110000	1.050100	1.080000	-0.917%	6,672	-20.926%
2018-05-11	1.0772	1.104500	1.077200	1.090000	+0.926%	600	-21.651%
2018-05-10	1.0918	1.091800	1.070000	1.080000	+1.887%	6,781	-20.926%
2018-05-09	1.0510	1.074700	1.051000	1.060000	-1.624%	2,800	-19.434%
2018-05-08	1.0600	1.080400	1.060000	1.077500	+0.701%	28,084	-20.742%
2018-05-07	1.0720	1.090000	1.030000	1.070000	+1.905%	23,100	-20.187%
2018-05-04	1.0800	1.101900	1.050000	1.050000	-2.787%	5,040	-18.667%
2018-05-03	1.0800	1.102000	1.080000	1.080100	-1.987%	8,100	-20.933%
2018-05-02	1.1000	1.130000	1.070500	1.102000	-0.721%	55,860	-22.505%
2018-05-01	1.1000	1.130000	1.080000	1.110000	-0.893%	68,099	-23.063%
2018-04-30	1.1100	1.140000	1.110000	1.120000	-0.692%	20,575	-23.750%
2018-04-27	1.1000	1.127800	1.100000	1.127800	+1.604%	19,853	-24.277%
2018-04-26	1.1000	1.120000	1.100000	1.110000	+0.909%	23,358	-23.063%
2018-04-25	1.0800	1.111100	1.080000	1.100000	+0.917%	10,796	-22.364%
2018-04-24	1.1000	1.120000	1.090000	1.090000	-0.593%	48,900	-21.651%
2018-04-23	1.1200	1.120000	1.090000	1.096500	-2.098%	4,219	-22.116%
2018-04-20	1.0800	1.120000	1.080000	1.120000	+1.818%	18,793	-23.750%
2018-04-19	1.1000	1.110000	1.097200	1.100000	-0.471%	18,196	-22.364%
2018-04-18	1.0900	1.110000	1.090000	1.105200	+1.394%	21,108	-22.729%
2018-04-17	1.0800	1.110000	1.080000	1.090000	0.000%	33,010	-21.651%
2018-04-16	1.0700	1.090000	1.070000	1.090000	0.000%	8,553	-21.651%
2018-04-13	1.0500	1.090000	1.050000	1.090000	+2.830%	6,575	-21.651%
2018-04-12	1.0400	1.070000	1.040000	1.060000	+0.952%	6,844	-19.434%
2018-04-11	1.0700	1.071000	1.050000	1.050000	-3.288%	19,362	-18.667%
2018-04-10	1.0341	1.090000	1.034100	1.085700	+5.408%	16,570	-21.341%
2018-04-09	1.0600	1.070000	1.030000	1.030000	-1.923%	27,776	-17.087%
2018-04-06	0.9950	1.070000	0.980100	1.050200	+6.081%	32,432	-18.682%
2018-04-05	0.9900	0.996800	0.985100	0.990000	0.000%	12,299	-13.737%
2018-04-04	0.9945	0.996800	0.990000	0.990000	+0.815%	3,867	-13.737%
2018-04-03	0.9800	0.999700	0.970000	0.982000	+0.204%	12,560	-13.035%
2018-04-02	0.9800	0.990000	0.970000	0.980000	-1.931%	88,401	-12.857%
2018-03-29	0.9900	0.999500	0.970000	0.999300	+0.939%	35,990	-14.540%
2018-03-28	0.9801	1.010000	0.970000	0.990000	-1.000%	16,800	-13.737%
2018-03-27	0.9997	1.019900	0.998000	1.000000	+1.010%	57,302	-14.600%
2018-03-26	0.9600	0.990000	0.960000	0.990000	+1.020%	51,202	-13.737%
2018-03-23	0.9900	0.990100	0.980000	0.980000	-1.010%	30,391	-12.857%
2018-03-22	0.9900	0.999900	0.974900	0.990000	0.000%	16,225	-13.737%
2018-03-21	0.9648	0.999800	0.964800	0.990000	+3.222%	36,449	-13.737%
2018-03-20	0.9900	0.995000	0.950000	0.959100	-3.121%	148,006	-10.958%
2018-03-19	1.0200	1.020000	0.990000	0.990000	-1.000%	19,162	-13.737%
2018-03-16	1.0100	1.020000	0.990000	1.000000	-0.990%	137,800	-14.600%
2018-03-15	1.0450	1.045000	1.010000	1.010000	-2.885%	88,876	-15.446%
2018-03-14	1.0400	1.059900	1.020000	1.040000	+1.961%	22,885	-17.885%
2018-03-13	1.0552	1.059900	1.020000	1.020000	-3.774%	66,678	-16.275%
2018-03-12	1.0690	1.070000	1.060000	1.060000	+0.132%	29,510	-19.434%
2018-03-09	1.0600	1.068000	1.020000	1.058600	+0.819%	65,600	-19.327%
2018-03-08	1.0400	1.060000	1.040000	1.050000	0.000%	11,207	-18.667%
2018-03-07	1.0200	1.050000	1.020000	1.050000	+0.962%	14,176	-18.667%
2018-03-06	1.0488	1.048800	1.020000	1.040000	0.000%	60,102	-17.885%
2018-03-05	1.0201	1.060000	1.020000	1.040000	+1.961%	31,998	-17.885%
2018-03-02	1.0100	1.030000	1.010000	1.020000	0.000%	29,530	-16.275%
2018-03-01	1.0300	1.030000	1.010000	1.020000	-2.857%	13,184	-16.275%
2018-02-28	1.0400	1.050000	1.030000	1.050000	-0.943%	18,751	-18.667%
2018-02-27	1.0500	1.060000	1.030000	1.060000	+1.923%	19,182	-19.434%
2018-02-26	1.0700	1.070000	1.020000	1.040000	-2.804%	322,410	-17.885%
2018-02-23	1.0700	1.080000	1.065000	1.070000	0.000%	12,442	-20.187%
2018-02-22	1.0700	1.100000	1.070000	1.070000	0.000%	5,378	-20.187%
2018-02-21	1.0690	1.070000	1.050000	1.070000	0.000%	31,476	-20.187%
2018-02-20	1.0700	1.080000	1.050000	1.070000	+0.943%	1,961	-20.187%
2018-02-16	1.0510	1.080000	1.040000	1.060000	-0.404%	12,343	-19.434%
2018-02-15	1.0700	1.070000	1.046200	1.064300	-0.533%	15,217	-19.759%
2018-02-14	1.0400	1.080000	1.010000	1.070000	+2.885%	57,471	-20.187%
2018-02-13	1.0600	1.063800	1.033100	1.040000	+0.971%	9,633	-17.885%
2018-02-12	1.0200	1.050000	1.000000	1.030000	+3.570%	4,649	-17.087%
2018-02-09	1.0100	1.016400	0.987900	0.994500	-1.535%	32,202	-14.128%
2018-02-08	1.0300	1.047000	0.990000	1.010000	-3.368%	78,911	-15.446%
2018-02-07	1.0228	1.060000	1.022800	1.045200	+2.975%	35,505	-18.293%
2018-02-06	1.0500	1.050000	0.990000	1.015000	+1.490%	49,117	-15.862%
2018-02-05	1.0300	1.030000	1.000000	1.000100	-2.903%	57,250	-14.609%
2018-02-02	1.0900	1.090000	1.020000	1.030000	-8.036%	132,522	-17.087%
2018-02-01	1.1100	1.126000	1.090000	1.120000	+1.394%	45,909	-23.750%
2018-01-31	1.1000	1.123500	1.100000	1.104600	+0.418%	38,863	-22.687%
2018-01-30	1.1100	1.129000	1.100000	1.100000	-1.777%	9,021	-22.364%
2018-01-29	1.1700	1.170000	1.110000	1.119900	-0.356%	22,832	-23.743%
2018-01-26	1.1200	1.146500	1.110000	1.123900	+0.348%	29,413	-24.015%
2018-01-25	1.1600	1.160000	1.120000	1.120000	-2.963%	24,010	-23.750%
2018-01-24	1.1500	1.188000	1.150000	1.154200	+0.365%	37,414	-26.009%
2018-01-23	1.1400	1.150000	1.140000	1.150000	+0.877%	32,120	-25.739%
2018-01-22	1.1500	1.169900	1.140000	1.140000	+1.786%	101,777	-25.088%
2018-01-19	1.0900	1.234600	1.070000	1.120000	+1.818%	619,742	-23.750%
2018-01-18	1.1200	1.120000	1.060000	1.100000	+0.917%	22,322	-22.364%
2018-01-17	1.0700	1.120000	1.060000	1.090000	+1.869%	78,757	-21.651%
2018-01-16	1.1000	1.110000	1.070000	1.070000	-2.727%	45,472	-20.187%
2018-01-12	1.1100	1.120000	1.070000	1.100000	-0.901%	95,285	-22.364%
2018-01-11	1.1101	1.130000	1.100000	1.110000	0.000%	59,116	-23.063%
2018-01-10	1.1100	1.125000	1.100000	1.110000	0.000%	144,169	-23.063%
2018-01-09	1.1800	1.180000	1.110000	1.110000	-3.478%	93,230	-23.063%
2018-01-08	1.1500	1.170000	1.130000	1.150000	0.000%	38,203	-25.739%
2018-01-05	1.1500	1.190000	1.150000	1.150000	0.000%	40,270	-25.739%
2018-01-04	1.1400	1.179000	1.140000	1.150000	0.000%	54,325	-25.739%
2018-01-03	1.1700	1.190000	1.140000	1.150000	-1.709%	62,872	-25.739%
2018-01-02	1.1367	1.220000	1.136700	1.170000	+2.632%	49,456	-27.009%
2017-12-29	1.1800	1.180200	1.130000	1.140000	-3.390%	155,837	-25.088%
2017-12-28	1.2500	1.259000	1.160000	1.180000	-5.600%	163,995	-27.627%
2017-12-27	1.2600	1.337200	1.202100	1.250000	+0.096%	212,666	-31.680%
2017-12-26	1.2200	1.392300	1.110000	1.248800	+4.067%	768,111	-31.614%
2017-12-22	1.3100	1.310000	1.130000	1.200000	-6.250%	278,815	-28.833%
2017-12-21	1.3500	1.450000	1.260000	1.280000	+4.918%	925,438	-33.281%
2017-12-20	1.1100	1.530000	1.110000	1.220000	+8.929%	2,972,500	-30.000%
2017-12-19	1.0600	1.200000	1.060000	1.120000	+2.752%	220,874	-23.750%
2017-12-18	1.0351	1.400000	0.990100	1.090000	+11.224%	1,409,884	-21.651%
2017-12-15	0.9800	1.060000	0.980000	0.980000	-1.000%	32,353	-12.857%
2017-12-14	1.0200	1.040000	0.960000	0.989900	-2.951%	112,237	-13.729%
2017-12-13	1.0800	1.083400	1.020000	1.020000	-3.774%	86,963	-16.275%
2017-12-12	1.0500	1.160000	1.020000	1.060000	0.000%	971,590	-19.434%
2017-12-11	1.0500	1.063600	1.040000	1.060000	+0.952%	42,785	-19.434%
2017-12-08	1.0700	1.080000	1.050000	1.050000	0.000%	19,605	-18.667%
2017-12-07	1.1000	1.106600	1.040000	1.050000	-0.943%	20,086	-18.667%
2017-12-06	1.1100	1.110000	1.060000	1.060000	-2.752%	35,385	-19.434%
2017-12-05	1.1000	1.110800	1.070000	1.090000	+1.869%	15,471	-21.651%
2017-12-04	1.0600	1.160000	1.060000	1.070000	-0.632%	219,711	-20.187%
2017-12-01	1.0500	1.083600	1.050000	1.076800	+0.636%	15,020	-20.691%
2017-11-30	1.0600	1.090000	1.050000	1.070000	+0.810%	45,400	-20.187%
2017-11-29	1.1024	1.102400	1.060000	1.061400	-3.509%	42,364	-19.540%
2017-11-28	1.1300	1.130100	1.080000	1.100000	-2.646%	38,015	-22.364%
2017-11-27	1.0900	1.190000	1.070000	1.129900	+0.884%	38,647	-24.418%
2017-11-24	1.0700	1.190000	1.070000	1.120000	+3.704%	71,880	-23.750%
2017-11-22	1.0700	1.120000	1.030000	1.080000	+4.844%	137,369	-20.926%
2017-11-21	1.1347	1.134700	1.030000	1.030100	-1.905%	97,987	-17.095%
2017-11-20	1.0500	1.118200	1.050000	1.050100	-3.661%	59,070	-18.674%
2017-11-17	1.1400	1.170000	1.070000	1.090000	-3.163%	53,127	-21.651%
2017-11-16	1.1000	1.140000	1.050000	1.125600	+2.262%	97,878	-24.129%
2017-11-15	1.3000	1.303900	1.100000	1.100700	-14.008%	266,182	-22.413%
2017-11-14	1.1500	1.300000	1.140000	1.280000	+8.273%	532,789	-33.281%
2017-11-13	1.1931	1.193100	1.114400	1.182200	+1.043%	24,921	-27.762%
2017-11-10	1.1500	1.200000	1.070000	1.170000	+5.405%	73,632	-27.009%
2017-11-09	1.1800	1.190000	1.110000	1.110000	-7.500%	109,462	-23.063%
2017-11-08	1.2100	1.250000	1.170000	1.200000	-2.439%	85,624	-28.833%
2017-11-07	1.2900	1.300000	1.220000	1.230000	+1.661%	53,508	-30.569%
2017-11-06	1.2100	1.220000	1.153100	1.209900	+2.534%	22,896	-29.416%
2017-11-03	1.2100	1.230000	1.180000	1.180000	-1.667%	50,095	-27.627%
2017-11-02	1.2300	1.270000	1.200000	1.200000	-4.000%	35,223	-28.833%
2017-11-01	1.3000	1.300000	1.230000	1.250000	-2.344%	40,596	-31.680%

document.getElementById("cWdh8B").onerror = function(){this.style.display='none';}; .dark-mode .XxDftj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XxDftj{ color: #333333; background-color: white; border: 2px solid #333333; }TISATop Image Systemsstock NASDAQ

TISA
Top Image Systems
stock NASDAQ