i-SENS, Inc. - 099190.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17,210	16,820	16,820	17,350	16,570	154,539
December 03, 2025	17,300	17,340	17,340	17,590	17,200	92,923
December 02, 2025	17,810	17,290	17,290	17,820	17,090	96,111
December 01, 2025	17,800	17,660	17,660	17,960	17,450	120,458
November 28, 2025	17,080	17,710	17,710	17,790	16,950	141,552
November 27, 2025	17,000	16,920	16,920	17,340	16,790	52,346
November 26, 2025	16,600	17,010	17,010	17,080	16,530	58,278
November 25, 2025	16,900	16,530	16,530	17,190	16,530	50,495
November 24, 2025	16,990	16,770	16,770	17,160	16,630	83,809
November 21, 2025	16,850	16,790	16,790	16,870	16,620	60,302
November 20, 2025	17,110	17,130	17,130	17,520	17,100	57,314
November 19, 2025	17,230	17,110	17,110	17,250	16,870	97,079
November 18, 2025	16,800	17,180	17,180	17,600	16,780	134,362
November 17, 2025	17,200	17,240	17,240	17,570	17,090	47,269
November 14, 2025	17,240	17,170	17,170	17,790	17,010	98,423
November 13, 2025	17,000	17,320	17,320	17,640	16,970	130,931
November 12, 2025	16,740	17,270	17,270	17,380	16,540	160,286
November 11, 2025	16,640	16,740	16,740	17,030	16,630	58,766
November 10, 2025	16,490	16,630	16,630	16,780	16,210	51,507
November 07, 2025	16,890	16,190	16,190	16,890	16,000	91,535
November 06, 2025	16,760	16,500	16,500	16,850	16,500	67,334
November 05, 2025	16,890	16,600	16,600	16,920	16,280	131,086
November 04, 2025	16,640	16,850	16,850	17,040	16,600	150,988
November 03, 2025	17,180	16,700	16,700	17,300	16,530	233,531
October 31, 2025	17,330	17,300	17,300	17,580	17,160	110,667
October 30, 2025	17,330	17,300	17,300	17,460	16,990	120,959
October 29, 2025	17,680	17,330	17,330	17,680	17,150	142,910
October 28, 2025	17,780	17,600	17,600	18,310	17,530	108,282
October 27, 2025	17,200	17,860	17,860	17,860	17,100	192,035
October 24, 2025	17,890	17,370	17,370	17,950	17,360	127,025
October 23, 2025	17,620	17,770	17,770	18,390	17,520	155,991
October 22, 2025	17,600	18,000	18,000	18,190	17,120	141,890
October 21, 2025	17,810	17,500	17,500	17,930	17,430	122,705
October 20, 2025	17,820	17,650	17,650	17,970	17,600	120,284
October 17, 2025	18,330	17,700	17,700	18,350	17,690	236,540
October 16, 2025	18,700	18,480	18,480	19,000	18,460	132,263
October 15, 2025	18,400	18,650	18,650	19,050	18,320	152,228
October 14, 2025	19,740	18,400	18,400	19,830	18,300	198,735
October 13, 2025	19,600	19,730	19,730	20,000	19,100	94,754
October 10, 2025	19,470	19,830	19,830	20,050	18,960	179,601
October 02, 2025	19,330	19,460	19,460	19,840	19,290	122,934
October 01, 2025	19,630	19,330	19,330	19,800	19,230	73,888
September 30, 2025	19,300	19,470	19,470	19,640	19,050	101,945
September 29, 2025	18,900	19,500	19,500	19,560	18,710	106,758
September 26, 2025	19,790	19,030	19,030	19,790	18,750	136,270
September 25, 2025	20,050	19,750	19,750	20,500	19,650	123,083
September 24, 2025	19,800	20,400	20,400	20,700	19,650	292,135
September 23, 2025	19,790	19,830	19,830	20,450	19,560	148,686
September 22, 2025	19,650	19,900	19,900	20,000	19,210	187,733
September 19, 2025	19,650	19,760	19,760	19,990	19,420	226,333
September 18, 2025	18,640	19,990	19,990	20,050	18,610	476,289
September 17, 2025	18,240	18,570	18,570	18,630	18,110	107,729
September 16, 2025	18,400	18,220	18,220	18,530	18,130	122,415
September 15, 2025	18,300	18,450	18,450	18,470	18,060	143,110
September 12, 2025	17,890	18,400	18,400	18,560	17,400	231,127
September 11, 2025	16,900	17,860	17,860	18,230	16,800	307,975
September 10, 2025	17,000	16,880	16,880	17,030	16,860	78,938
September 09, 2025	17,140	16,990	16,990	17,140	16,860	55,556
September 08, 2025	16,930	17,050	17,050	17,090	16,890	60,196
September 05, 2025	16,900	16,890	16,890	17,010	16,600	203,159

i-SENS, Inc. (099190.KQ) KOE