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 28, 2022 12.85 15.38 12.71 14.20 617,800 +1.07(+8.15%)
Jan 27, 2022 13.69 14.60 12.42 13.13 432,157 -0.67(-4.86%)
Jan 26, 2022 15.64 15.95 13.80 13.80 541,328 -1.52(-9.92%)
Jan 25, 2022 16.16 16.83 15.21 15.32 381,042 -0.84(-5.20%)
Jan 24, 2022 16.37 16.99 15.15 16.16 288,554 -1.44(-8.18%)
Jan 21, 2022 18.01 18.39 16.65 17.60 422,657 -0.89(-4.81%)
Jan 20, 2022 19.23 20.15 18.26 18.49 522,046 -1.38(-6.95%)
Jan 19, 2022 22.79 24.15 19.02 19.87 1,932,738 -2.92(-12.81%)
Jan 18, 2022 19.36 22.80 19.36 22.79 1,794,056 +3.39(+17.47%)
Jan 14, 2022 19.40 0 -3.05(-13.59%)
Jan 13, 2022 22.76 24.35 21.00 22.45 2,240,223 -0.02(-0.09%)
Jan 12, 2022 25.90 26.28 20.80 22.47 1,862,742 -2.90(-11.43%)
Jan 11, 2022 24.73 28.80 23.85 25.37 5,212,879 +0.95(+3.89%)
Jan 10, 2022 25.74 27.49 22.28 24.42 7,652,253 +1.06(+4.54%)
Jan 07, 2022 21.10 25.73 20.56 23.36 5,564,918 +1.98(+9.26%)
Jan 06, 2022 20.20 22.50 19.45 21.38 3,597,383 +1.26(+6.26%)
Jan 05, 2022 17.59 22.28 17.29 20.12 5,854,207 +2.23(+12.47%)
Jan 04, 2022 18.90 18.99 16.70 17.89 1,576,194 -1.79(-9.10%)
Jan 03, 2022 22.26 22.75 19.07 19.68 1,772,265 -3.40(-14.73%)
Dec 31, 2021 24.69 25.84 21.35 23.08 9,094,759 -0.67(-2.82%)
Dec 30, 2021 30.14 32.00 23.22 23.75 23,517,238 +0.71(+3.08%)
Dec 29, 2021 24.05 29.91 21.80 23.04 28,106,520 +4.02(+21.14%)
Dec 28, 2021 16.00 23.40 15.77 19.02 43,476,000 +7.48(+64.82%)
Dec 27, 2021 12.65 12.92 11.02 11.54 830,606 -0.48(-3.99%)
Dec 23, 2021 11.69 12.50 11.24 12.02 582,520 +0.04(+0.33%)
Dec 22, 2021 12.11 13.11 11.53 11.98 1,656,180 -0.10(-0.83%)
Dec 21, 2021 12.08 14.18 10.75 12.08 2,316,501 +0.58(+5.04%)
Dec 20, 2021 17.70 17.95 10.36 11.50 2,084,577 -6.21(-35.06%)
Dec 17, 2021 18.75 23.93 17.71 17.71 4,518,035 -0.94(-5.04%)
Dec 16, 2021 16.41 22.22 16.41 18.65 4,424,421 +2.23(+13.58%)
Dec 15, 2021 16.91 19.80 15.82 16.42 3,869,679 -0.23(-1.38%)
Dec 14, 2021 17.55 21.38 16.44 16.65 2,893,665 -1.20(-6.72%)
Dec 13, 2021 20.70 22.65 17.40 17.85 3,651,953 -2.85(-13.77%)
Dec 10, 2021 27.25 27.35 18.90 20.70 12,927,362 -2.80(-11.91%)
Dec 09, 2021 17.21 35.50 16.83 23.50 31,330,672 +4.39(+22.97%)
Dec 08, 2021 12.80 24.85 12.16 19.11 67,772,408 +8.73(+84.10%)
Dec 07, 2021 11.01 12.79 9.320 10.38 11,533,206 -4.67(-31.03%)
Dec 06, 2021 6.600 15.71 5.880 15.05 84,080,416 +10.11(+204.66%)
Dec 03, 2021 5.640 5.640 4.925 4.940 22,153 -0.68(-12.10%)
Dec 02, 2021 5.230 5.770 5.230 5.620 25,358 +0.43(+8.29%)
Dec 01, 2021 5.310 5.530 5.090 5.190 26,361 -0.13(-2.44%)
Nov 30, 2021 5.310 5.387 5.296 5.320 10,848 -0.00(-0.09%)
Nov 29, 2021 5.390 5.495 5.250 5.325 15,831 -0.02(-0.29%)
Nov 26, 2021 5.270 5.470 5.270 5.340 8,576 -0.05(-1.02%)
Nov 24, 2021 5.180 5.860 5.015 5.395 151,412 +0.23(+4.35%)
Nov 23, 2021 5.100 5.230 5.041 5.170 5,105 -0.05(-1.01%)
Nov 22, 2021 5.247 5.310 5.000 5.223 28,698 +0.16(+3.22%)
Nov 19, 2021 5.060 5.130 5.050 5.060 12,169 +0.00(+0.00%)
Nov 18, 2021 5.230 5.180 5.060 5.060 57,016 -0.24(-4.53%)
Nov 17, 2021 5.310 5.395 5.220 5.300 11,805 +0.04(+0.66%)
Nov 16, 2021 5.400 5.550 5.220 5.265 25,390 -0.23(-4.10%)
Nov 15, 2021 5.620 5.620 5.278 5.490 37,812 -0.15(-2.66%)
Nov 12, 2021 5.369 5.700 5.330 5.640 12,603 +0.18(+3.30%)
Nov 11, 2021 5.390 5.570 5.260 5.460 23,617 +0.10(+1.87%)
Nov 10, 2021 5.450 5.360 28,478 -0.09(-1.65%)
Nov 09, 2021 5.820 5.920 5.330 5.450 46,300 -0.41(-7.00%)
Nov 08, 2021 6.160 6.320 5.805 5.860 45,350 -0.40(-6.39%)
Nov 05, 2021 7.030 7.380 6.210 6.260 269,546 -1.15(-15.52%)
Nov 04, 2021 7.320 7.600 7.110 7.410 1,314,226 +0.19(+2.63%)
Nov 03, 2021 7.100 7.250 7.070 7.220 7,758 -0.07(-0.96%)
Nov 02, 2021 7.090 7.377 7.090 7.290 2,239 -0.05(-0.68%)
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.