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 (%)
Jan 31, 2008 10.07 10.39 9.849 10.10 7,415 +0.00(+0.00%)
Jan 30, 2008 9.994 10.28 9.776 10.10 22,040 +0.44(+4.51%)
Jan 29, 2008 9.812 10.07 9.667 9.667 6,264 -0.11(-1.12%)
Jan 28, 2008 9.231 10.03 9.231 9.776 14,528 +0.69(+7.60%)
Jan 25, 2008 8.867 9.085 8.649 9.085 4,404 -0.36(-3.85%)
Jan 24, 2008 8.322 9.521 8.177 9.449 8,194 +1.27(+15.56%)
Jan 23, 2008 7.377 8.213 7.377 8.177 13,619 +0.65(+8.70%)
Jan 22, 2008 6.578 7.523 6.214 7.523 12,759 +0.22(+2.98%)
Jan 21, 2008 7.850 7.995 7.087 7.305 10,818 +0.00(+0.00%)
Jan 18, 2008 7.850 7.995 7.087 7.305 10,818 -0.65(-8.22%)
Jan 17, 2008 8.758 8.758 7.959 7.959 4,017 -0.80(-9.13%)
Jan 16, 2008 9.122 9.449 8.577 8.758 6,411 -0.36(-3.98%)
Jan 15, 2008 9.085 9.122 8.831 9.122 6,551 +0.11(+1.21%)
Jan 14, 2008 9.267 9.267 8.686 9.013 6,967 -0.15(-1.59%)
Jan 11, 2008 9.449 9.521 9.158 9.158 8,243 -0.15(-1.56%)
Jan 10, 2008 9.340 9.921 9.303 9.303 1,524 +0.15(+1.59%)
Jan 09, 2008 10.25 10.25 9.122 9.158 7,474 -1.42(-13.40%)
Jan 08, 2008 10.47 10.72 10.47 10.58 1,706 +0.22(+2.11%)
Jan 07, 2008 10.10 10.58 10.07 10.36 632 -0.07(-0.70%)
Jan 04, 2008 9.776 10.61 9.776 10.43 3,697 +0.55(+5.51%)
Jan 03, 2008 9.958 10.10 9.885 9.885 18,023 +0.00(+0.00%)
Jan 02, 2008 10.21 10.21 9.412 9.885 2,684 -0.33(-3.20%)
Jan 01, 2008 9.085 10.25 8.686 10.21 25,195 +0.00(+0.00%)
Dec 31, 2007 9.085 10.25 8.686 10.21 25,195 +0.94(+10.20%)
Dec 28, 2007 9.521 9.994 9.122 9.267 6,822 +0.25(+2.82%)
Dec 27, 2007 9.812 10.03 8.213 9.013 14,895 -1.02(-10.14%)
Dec 26, 2007 9.994 10.07 9.849 10.03 2,490 -0.04(-0.36%)
Dec 24, 2007 10.25 10.25 9.812 10.07 1,428 -0.07(-0.72%)
Dec 21, 2007 9.267 10.28 9.267 10.14 7,143 +0.69(+7.31%)
Dec 20, 2007 10.25 10.25 9.122 9.449 9,543 -0.22(-2.26%)
Dec 19, 2007 10.03 10.25 9.667 9.667 4,512 -0.44(-4.32%)
Dec 18, 2007 10.47 10.47 10.10 10.10 6,438 -0.51(-4.79%)
Dec 17, 2007 10.79 10.90 10.61 10.61 4,942 -0.18(-1.68%)
Dec 14, 2007 11.01 11.01 10.79 10.79 890 -0.18(-1.66%)
Dec 13, 2007 11.08 11.12 10.97 10.98 2,115 -0.11(-0.98%)
Dec 12, 2007 10.94 11.34 10.94 11.08 4,182 +0.07(+0.66%)
Dec 11, 2007 11.12 11.12 10.90 11.01 1,435 +0.07(+0.67%)
Dec 10, 2007 10.83 11.56 10.25 10.94 9,720 +0.58(+5.61%)
Dec 07, 2007 10.79 10.94 10.14 10.36 12,296 -0.40(-3.72%)
Dec 06, 2007 10.83 10.98 10.76 10.76 1,185 -0.04(-0.34%)
Dec 05, 2007 10.72 11.34 10.72 10.79 3,521 -0.33(-2.94%)
Dec 04, 2007 11.34 11.34 11.01 11.12 2,118 -0.69(-5.85%)
Dec 03, 2007 10.87 11.81 10.87 11.81 2,803 +0.73(+6.56%)
Nov 30, 2007 11.48 13.01 10.32 11.08 16,939 -1.34(-10.82%)
Nov 29, 2007 11.92 12.65 11.88 12.43 2,476 +0.29(+2.40%)
Nov 28, 2007 11.41 12.14 11.12 12.14 7,071 +0.65(+5.70%)
Nov 27, 2007 11.16 11.56 10.98 11.48 4,616 +0.07(+0.64%)
Nov 26, 2007 11.41 11.59 10.90 11.41 1,375 +0.04(+0.32%)
Nov 23, 2007 10.61 11.37 10.61 11.37 3,500 +0.47(+4.33%)
Nov 21, 2007 10.54 10.90 9.776 10.90 9,137 -0.07(-0.66%)
Nov 20, 2007 11.41 11.59 10.76 10.98 6,030 -0.69(-5.92%)
Nov 19, 2007 12.32 12.32 11.67 11.67 3,928 -0.73(-5.86%)
Nov 16, 2007 12.36 12.50 11.96 12.39 3,886 -0.04(-0.29%)
Nov 15, 2007 12.54 12.54 12.39 12.43 1,430 -0.11(-0.87%)
Nov 14, 2007 12.68 12.86 12.54 12.54 1,871 -0.18(-1.43%)
Nov 13, 2007 12.54 12.79 12.47 12.72 4,517 +0.29(+2.34%)
Nov 12, 2007 14.10 14.35 12.43 12.43 28,956 -1.56(-11.15%)
Nov 09, 2007 14.14 14.28 13.74 13.99 3,989 -0.29(-2.06%)
Nov 08, 2007 14.10 14.50 14.10 14.28 10,236 +0.25(+1.81%)
Nov 07, 2007 14.13 14.17 13.99 14.03 10,208 -0.07(-0.52%)
Nov 06, 2007 14.10 14.35 14.06 14.10 6,030 +0.00(+0.00%)
Nov 05, 2007 14.10 14.28 13.99 14.10 3,904 +0.51(+3.74%)
Nov 02, 2007 13.66 14.25 13.48 13.59 16,149 -0.33(-2.35%)
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.