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

Insignia Systems (NQ: ISIG )

7.730 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 28, 2017 8.260 8.680 8.120 8.610 5,443 +0.35(+4.24%)
Apr 27, 2017 8.470 8.539 8.050 8.260 5,266 -0.35(-4.06%)
Apr 26, 2017 8.611 8.716 8.525 8.609 484 +0.00(+0.00%)
Apr 25, 2017 8.750 8.820 8.470 8.609 4,730 -0.07(-0.81%)
Apr 24, 2017 8.540 8.960 8.260 8.680 7,693 +0.14(+1.64%)
Apr 21, 2017 8.750 8.750 8.540 8.540 2,439 -0.21(-2.40%)
Apr 20, 2017 8.820 8.820 8.750 8.750 109 -0.13(-1.43%)
Apr 19, 2017 8.890 9.030 8.820 8.877 3,378 -0.22(-2.45%)
Apr 18, 2017 9.114 9.240 8.821 9.100 740 +0.00(+0.00%)
Apr 17, 2017 9.363 9.380 9.100 9.100 1,969 -0.07(-0.76%)
Apr 13, 2017 9.170 9.223 9.162 9.170 570 +0.00(+0.00%)
Apr 12, 2017 9.310 9.387 9.170 9.170 2,631 +0.07(+0.77%)
Apr 11, 2017 9.100 9.310 9.100 9.100 748 +0.00(+0.00%)
Apr 10, 2017 9.660 9.660 9.100 9.100 4,324 -0.21(-2.26%)
Apr 07, 2017 9.730 9.800 9.310 9.310 2,303 -0.14(-1.48%)
Apr 06, 2017 9.310 9.660 9.310 9.450 5,994 -0.07(-0.74%)
Apr 05, 2017 9.240 9.590 9.170 9.520 16,026 -0.07(-0.73%)
Apr 04, 2017 9.148 9.870 9.148 9.590 3,104 +0.14(+1.48%)
Apr 03, 2017 10.29 10.29 9.450 9.450 1,579 -0.98(-9.40%)
Mar 31, 2017 10.01 10.43 9.660 10.43 1,024 +0.07(+0.68%)
Mar 30, 2017 10.15 10.64 10.15 10.36 4,011 +0.21(+2.07%)
Mar 29, 2017 10.50 10.78 9.100 10.15 6,265 -0.42(-3.97%)
Mar 28, 2017 9.836 10.71 9.836 10.57 1,290 +0.08(+0.74%)
Mar 27, 2017 9.815 10.71 9.800 10.49 5,811 +0.13(+1.28%)
Mar 24, 2017 9.870 10.36 9.800 10.36 769 +0.70(+7.25%)
Mar 23, 2017 9.590 9.708 9.590 9.660 259 +0.21(+2.22%)
Mar 22, 2017 9.451 9.460 9.450 9.450 266 -0.07(-0.74%)
Mar 21, 2017 9.457 9.520 9.450 9.520 77 +0.07(+0.74%)
Mar 20, 2017 9.660 9.660 9.450 9.450 273 +0.00(+0.00%)
Mar 17, 2017 9.498 9.498 9.450 9.450 173 +0.00(+0.00%)
Mar 16, 2017 9.489 9.520 9.450 9.450 216 +0.00(+0.00%)
Mar 15, 2017 9.479 9.520 9.450 9.450 690 -0.14(-1.46%)
Mar 14, 2017 10.29 10.29 9.450 9.590 1,392 +0.49(+5.38%)
Mar 13, 2017 8.890 9.310 8.890 9.100 3,225 +0.28(+3.17%)
Mar 10, 2017 9.029 9.100 8.680 8.820 3,209 +0.00(+0.00%)
Mar 09, 2017 9.044 9.044 8.735 8.820 502 -0.14(-1.56%)
Mar 08, 2017 8.960 9.310 8.680 8.960 10,875 -0.07(-0.78%)
Mar 07, 2017 9.012 9.100 8.610 9.030 7,019 -0.28(-3.01%)
Mar 06, 2017 9.730 9.800 8.750 9.310 11,955 -0.42(-4.32%)
Mar 03, 2017 10.08 10.15 9.450 9.730 21,257 -1.05(-9.74%)
Mar 02, 2017 9.660 10.78 9.240 10.78 15,912 +0.91(+9.22%)
Mar 01, 2017 10.01 10.08 9.870 9.870 710 -0.14(-1.40%)
Feb 28, 2017 10.29 10.29 9.940 10.01 2,046 -0.14(-1.38%)
Feb 27, 2017 10.08 10.15 9.871 10.15 1,333 +0.14(+1.40%)
Feb 24, 2017 10.08 10.15 9.940 10.01 2,916 -0.28(-2.72%)
Feb 23, 2017 10.71 10.71 10.02 10.29 754 -0.14(-1.34%)
Feb 22, 2017 10.08 10.64 10.01 10.43 6,197 +0.35(+3.47%)
Feb 21, 2017 10.50 10.71 10.08 10.08 12,260 -0.42(-4.00%)
Feb 17, 2017 10.50 10.50 10.50 0 +0.21(+2.04%)
Feb 16, 2017 10.50 10.50 10.29 10.29 1,661 -0.21(-2.00%)
Feb 15, 2017 10.52 10.57 10.36 10.50 263 +0.00(+0.00%)
Feb 14, 2017 10.57 10.57 10.10 10.50 2,764 +0.00(+0.00%)
Feb 13, 2017 10.54 10.57 10.39 10.50 2,511 -0.14(-1.32%)
Feb 10, 2017 10.57 10.64 10.17 10.64 812 +0.00(+0.00%)
Feb 09, 2017 10.70 10.70 10.43 10.64 3,565 +0.07(+0.66%)
Feb 08, 2017 10.50 10.57 10.01 10.57 9,064 +0.14(+1.34%)
Feb 07, 2017 10.08 10.48 10.01 10.43 1,149 +0.21(+2.05%)
Feb 06, 2017 10.43 10.43 9.940 10.22 3,049 -0.52(-4.89%)
Feb 03, 2017 10.57 10.74 10.50 10.74 1,858 -0.32(-2.85%)
Feb 02, 2017 10.50 11.06 10.50 11.06 1,134 +0.35(+3.27%)
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.