Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.780 1.780 1.700 1.770 4,284 -0.01(-0.52%)
Apr 27, 2012 1.730 1.780 1.670 1.779 10,354 +0.05(+2.84%)
Apr 26, 2012 1.700 1.800 1.700 1.730 6,620 -0.02(-1.14%)
Apr 25, 2012 1.770 1.800 1.670 1.750 21,815 -0.05(-2.78%)
Apr 24, 2012 1.760 1.800 1.720 1.800 7,074 +0.00(+0.00%)
Apr 23, 2012 1.750 1.800 1.730 1.800 1,700 +0.06(+3.45%)
Apr 20, 2012 1.710 1.740 1.700 1.740 6,450 +0.00(+0.00%)
Apr 19, 2012 1.750 1.750 1.690 1.740 9,546 +0.01(+0.58%)
Apr 18, 2012 1.700 1.750 1.690 1.730 8,200 -0.01(-0.57%)
Apr 17, 2012 1.750 1.770 1.670 1.740 12,125 +0.02(+1.16%)
Apr 16, 2012 1.770 1.770 1.630 1.720 10,348 -0.03(-1.71%)
Apr 13, 2012 1.780 1.780 1.690 1.750 4,309 -0.01(-0.57%)
Apr 12, 2012 1.760 1.790 1.730 1.760 13,727 -0.04(-2.22%)
Apr 11, 2012 1.780 1.800 1.760 1.800 2,972 +0.00(+0.00%)
Apr 10, 2012 1.770 1.800 1.720 1.800 17,163 +0.00(+0.00%)
Apr 09, 2012 1.730 1.830 1.720 1.800 10,100 -0.01(-0.55%)
Apr 05, 2012 1.830 1.830 1.720 1.810 8,750 -0.01(-0.55%)
Apr 04, 2012 1.750 1.840 1.750 1.820 5,600 +0.06(+3.41%)
Apr 03, 2012 1.790 1.790 1.750 1.760 11,447 -0.04(-2.22%)
Apr 02, 2012 1.790 1.840 1.760 1.800 12,425 -0.01(-0.55%)
Mar 30, 2012 1.760 1.860 1.650 1.810 39,190 +0.06(+3.43%)
Mar 29, 2012 1.752 1.752 1.700 1.750 25,400 +0.02(+1.16%)
Mar 28, 2012 1.660 1.830 1.580 1.730 27,060 +0.05(+2.98%)
Mar 27, 2012 1.600 1.680 1.560 1.680 31,363 +0.09(+5.66%)
Mar 26, 2012 1.600 1.600 1.550 1.590 3,728 -0.01(-0.63%)
Mar 23, 2012 1.590 1.600 1.530 1.600 16,850 +0.04(+2.56%)
Mar 22, 2012 1.600 1.600 1.550 1.560 2,734 -0.04(-2.50%)
Mar 21, 2012 1.520 1.600 1.520 1.600 6,316 +0.05(+3.23%)
Mar 20, 2012 1.530 1.554 1.500 1.550 1,623 +0.02(+1.31%)
Mar 19, 2012 1.520 1.580 1.520 1.530 20,505 +0.01(+0.66%)
Mar 16, 2012 1.490 1.520 1.490 1.520 8,907 +0.02(+1.33%)
Mar 15, 2012 1.560 1.560 1.480 1.500 24,162 -0.03(-1.95%)
Mar 14, 2012 1.600 1.600 1.500 1.530 314,285 -0.07(-4.38%)
Mar 13, 2012 1.610 1.650 1.550 1.600 57,299 +0.00(+0.00%)
Mar 12, 2012 1.620 1.660 1.590 1.600 11,718 -0.05(-3.03%)
Mar 09, 2012 1.630 1.700 1.560 1.650 33,647 -0.01(-0.60%)
Mar 08, 2012 1.650 1.740 1.550 1.660 43,165 +0.00(+0.00%)
Mar 07, 2012 1.790 1.800 1.649 1.660 44,851 -0.09(-5.14%)
Mar 06, 2012 1.870 1.990 1.490 1.750 147,523 -0.24(-12.06%)
Mar 05, 2012 2.030 2.150 1.960 1.990 42,122 -0.13(-6.13%)
Mar 02, 2012 2.130 2.130 2.060 2.120 6,483 -0.02(-0.93%)
Mar 01, 2012 2.130 2.150 2.100 2.140 4,197 +0.00(+0.00%)
Feb 29, 2012 2.070 2.140 2.040 2.140 5,902 +0.05(+2.39%)
Feb 28, 2012 2.090 2.100 2.030 2.090 6,338 +0.02(+0.97%)
Feb 27, 2012 2.160 2.160 2.070 2.070 8,124 -0.09(-4.17%)
Feb 24, 2012 2.160 2.170 2.120 2.160 8,757 -0.03(-1.36%)
Feb 23, 2012 2.171 2.200 2.160 2.190 30,925 -0.01(-0.47%)
Feb 22, 2012 2.190 2.200 2.160 2.200 5,950 +0.00(+0.00%)
Feb 21, 2012 2.120 2.200 2.110 2.200 7,284 +0.04(+1.85%)
Feb 17, 2012 2.070 2.160 2.070 2.160 9,583 +0.06(+2.86%)
Feb 16, 2012 2.160 2.160 2.050 2.100 12,500 -0.03(-1.41%)
Feb 15, 2012 2.110 2.160 2.078 2.130 8,299 +0.03(+1.43%)
Feb 14, 2012 2.040 2.100 2.010 2.100 17,983 +0.01(+0.48%)
Feb 13, 2012 2.080 2.090 2.080 2.090 11,184 +0.01(+0.48%)
Feb 10, 2012 2.050 2.090 1.990 2.080 6,016 -0.01(-0.48%)
Feb 09, 2012 2.110 2.110 2.000 2.090 8,105 -0.02(-0.95%)
Feb 08, 2012 2.150 2.150 2.020 2.110 13,747 -0.04(-1.86%)
Feb 07, 2012 2.200 2.210 2.100 2.150 14,398 -0.05(-2.27%)
Feb 06, 2012 2.170 2.200 2.140 2.200 6,715 +0.05(+2.33%)
Feb 03, 2012 2.150 2.200 2.100 2.150 13,831 -0.05(-2.27%)
Feb 02, 2012 2.200 2.200 2.110 2.200 6,430 +0.03(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.