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 (%)
Oct 31, 2013 13.91 13.91 12.00 12.20 0 -2.17(-15.09%)
Oct 30, 2013 14.11 14.36 14.11 14.36 0 +0.45(+3.20%)
Oct 29, 2013 14.21 14.21 13.92 13.92 0 -0.04(-0.30%)
Oct 28, 2013 13.96 14.16 13.91 13.96 0 -0.10(-0.72%)
Oct 25, 2013 13.96 14.06 13.91 14.06 0 +0.03(+0.18%)
Oct 24, 2013 14.11 14.11 13.71 14.04 0 -0.08(-0.54%)
Oct 23, 2013 14.31 14.31 13.76 14.11 0 -0.10(-0.71%)
Oct 22, 2013 14.01 14.21 13.91 14.21 0 +0.18(+1.26%)
Oct 21, 2013 13.61 14.06 13.61 14.04 0 +0.28(+2.01%)
Oct 18, 2013 13.91 14.01 13.19 13.76 3,048 -0.30(-2.15%)
Oct 17, 2013 13.88 14.06 13.86 14.06 0 +0.60(+4.49%)
Oct 16, 2013 13.81 14.21 13.46 13.46 0 -0.45(-3.26%)
Oct 15, 2013 14.01 14.31 13.76 13.91 0 -0.15(-1.07%)
Oct 14, 2013 14.11 14.36 13.86 14.06 0 +0.00(+0.00%)
Oct 11, 2013 13.71 14.11 13.71 14.06 0 +0.15(+1.09%)
Oct 10, 2013 13.96 14.26 13.86 13.91 0 -0.10(-0.72%)
Oct 09, 2013 14.36 14.41 14.01 14.01 0 -0.60(-4.14%)
Oct 08, 2013 14.52 14.62 13.86 14.62 0 +0.10(+0.69%)
Oct 07, 2013 14.01 14.66 14.01 14.52 0 +0.30(+2.13%)
Oct 04, 2013 14.21 14.21 13.96 14.21 0 +0.10(+0.71%)
Oct 03, 2013 13.86 14.31 13.86 14.11 0 +0.25(+1.82%)
Oct 02, 2013 14.06 14.31 13.86 13.86 0 -0.20(-1.43%)
Oct 01, 2013 13.46 14.06 13.46 14.06 0 +0.59(+4.42%)
Sep 30, 2013 13.36 13.56 12.80 13.47 0 +0.06(+0.45%)
Sep 27, 2013 13.36 13.61 13.36 13.41 0 +0.00(+0.00%)
Sep 26, 2013 13.81 13.81 11.79 13.41 0 -0.25(-1.85%)
Sep 25, 2013 14.06 14.06 13.56 13.66 0 -0.30(-2.17%)
Sep 24, 2013 13.76 14.06 13.75 13.96 0 +0.15(+1.09%)
Sep 23, 2013 13.71 14.11 13.12 13.81 0 -0.05(-0.36%)
Sep 20, 2013 14.16 14.31 13.86 13.86 0 -0.30(-2.14%)
Sep 19, 2013 13.86 14.16 13.61 14.16 0 +0.30(+2.18%)
Sep 18, 2013 13.86 14.06 12.95 13.86 0 +0.00(+0.00%)
Sep 17, 2013 14.11 14.11 13.66 13.86 0 +0.05(+0.36%)
Sep 16, 2013 13.96 14.01 13.56 13.81 0 -0.10(-0.72%)
Sep 13, 2013 14.01 14.01 13.71 13.91 0 +0.05(+0.36%)
Sep 12, 2013 13.41 13.86 13.36 13.86 0 +0.40(+3.00%)
Sep 11, 2013 13.87 13.96 13.46 13.46 0 -0.40(-2.91%)
Sep 10, 2013 13.46 14.06 13.46 13.86 0 +0.25(+1.85%)
Sep 09, 2013 14.67 14.67 13.41 13.61 0 -0.91(-6.25%)
Sep 06, 2013 14.87 14.87 14.51 14.52 0 -0.05(-0.35%)
Sep 05, 2013 14.67 14.87 14.46 14.57 0 +0.05(+0.35%)
Sep 04, 2013 14.62 14.62 14.37 14.52 0 -0.35(-2.37%)
Sep 03, 2013 14.92 15.07 14.31 14.87 0 +0.20(+1.37%)
Aug 30, 2013 14.92 15.02 14.36 14.67 0 +0.05(+0.34%)
Aug 29, 2013 13.36 15.22 13.26 14.62 0 +1.36(+10.27%)
Aug 28, 2013 12.55 13.31 12.55 13.26 0 +0.76(+6.05%)
Aug 27, 2013 12.40 12.70 12.30 12.50 0 +0.05(+0.40%)
Aug 26, 2013 12.20 12.50 11.94 12.45 0 +0.50(+4.22%)
Aug 23, 2013 12.35 12.50 11.89 11.94 0 -0.40(-3.27%)
Aug 22, 2013 12.50 12.70 12.35 12.35 0 -0.05(-0.41%)
Aug 21, 2013 12.35 12.40 12.35 12.40 0 +0.05(+0.41%)
Aug 20, 2013 12.25 12.40 12.20 12.35 0 +0.10(+0.82%)
Aug 19, 2013 12.15 12.30 12.05 12.25 0 +0.15(+1.25%)
Aug 16, 2013 12.25 12.25 11.94 12.10 0 +0.03(+0.21%)
Aug 15, 2013 12.00 12.15 11.89 12.07 16,761 -0.08(-0.62%)
Aug 14, 2013 11.64 12.15 11.64 12.15 0 +0.05(+0.41%)
Aug 13, 2013 11.65 12.10 11.64 12.10 8,412 +0.13(+1.05%)
Aug 12, 2013 11.79 12.20 11.79 11.97 4,785 -0.23(-1.86%)
Aug 09, 2013 12.20 12.20 11.34 12.20 7,148 +0.00(+0.00%)
Aug 08, 2013 12.20 12.20 12.10 12.20 783 +0.15(+1.26%)
Aug 07, 2013 12.05 12.20 11.89 12.05 11,412 -0.05(-0.42%)
Aug 06, 2013 12.05 12.15 11.89 12.10 9,234 +0.10(+0.84%)
Aug 05, 2013 11.89 12.20 11.84 12.00 10,715 +0.13(+1.06%)
Aug 02, 2013 11.69 11.94 11.69 11.87 12,684 +0.03(+0.21%)
Aug 01, 2013 11.59 11.89 11.59 11.84 8,502 -0.05(-0.42%)
Jul 31, 2013 11.94 11.94 11.79 11.89 0 +0.00(+0.00%)
Jul 30, 2013 11.94 11.94 11.79 11.89 0 +0.00(+0.00%)
Jul 29, 2013 11.89 11.92 11.79 11.89 0 +0.03(+0.21%)
Jul 26, 2013 11.89 11.94 11.84 11.87 0 -0.05(-0.42%)
Jul 25, 2013 11.89 11.94 11.79 11.92 0 +0.04(+0.35%)
Jul 24, 2013 11.89 11.89 11.79 11.88 0 -0.07(-0.56%)
Jul 23, 2013 11.89 11.94 11.84 11.94 0 +0.10(+0.85%)
Jul 22, 2013 11.84 11.84 11.69 11.84 0 +0.25(+2.17%)
Jul 19, 2013 12.10 12.30 11.49 11.59 0 -0.20(-1.71%)
Jul 18, 2013 11.19 11.84 11.09 11.79 0 +0.96(+8.84%)
Jul 17, 2013 10.94 11.09 10.38 10.84 4,730 -0.05(-0.46%)
Jul 16, 2013 11.04 11.04 10.33 10.89 0 -0.19(-1.73%)
Jul 15, 2013 10.84 11.29 10.79 11.08 0 +0.39(+3.68%)
Jul 12, 2013 10.38 10.79 10.38 10.68 0 -0.10(-0.93%)
Jul 11, 2013 10.99 10.99 10.74 10.79 0 -0.15(-1.38%)
Jul 10, 2013 10.74 10.94 10.63 10.94 0 +0.05(+0.46%)
Jul 09, 2013 10.79 10.89 10.74 10.89 0 +0.15(+1.41%)
Jul 08, 2013 11.39 11.44 10.74 10.74 0 -0.35(-3.18%)
Jul 05, 2013 11.09 11.09 11.09 11.09 0 -0.00(-0.00%)
Jul 03, 2013 11.04 11.09 10.79 11.09 0 -0.20(-1.79%)
Jul 02, 2013 11.59 11.59 11.04 11.29 0 -0.30(-2.61%)
Jul 01, 2013 11.34 11.78 11.04 11.59 0 +0.55(+5.02%)
Jun 28, 2013 10.48 11.04 10.43 11.04 2,090 +0.31(+2.86%)
Jun 27, 2013 10.48 10.79 10.13 10.73 0 +0.25(+2.36%)
Jun 26, 2013 10.28 10.48 10.28 10.48 0 +0.40(+4.00%)
Jun 25, 2013 9.828 10.23 9.828 10.08 0 +0.15(+1.52%)
Jun 24, 2013 9.576 9.979 9.576 9.929 0 +0.30(+3.14%)
Jun 21, 2013 9.374 9.676 9.374 9.626 1,201 +0.05(+0.53%)
Jun 20, 2013 9.627 9.627 9.324 9.576 0 +0.00(+0.00%)
Jun 19, 2013 9.576 9.576 9.576 9.576 0 +0.05(+0.53%)
Jun 18, 2013 9.828 9.929 9.526 9.526 0 -0.20(-2.07%)
Jun 17, 2013 9.727 9.802 9.375 9.727 0 +0.06(+0.64%)
Jun 14, 2013 9.828 9.828 9.524 9.666 0 -0.26(-2.65%)
Jun 13, 2013 9.929 9.929 9.828 9.929 968 +0.25(+2.60%)
Jun 12, 2013 9.778 9.778 9.374 9.677 2,559 -0.25(-2.53%)
Jun 11, 2013 9.929 9.929 9.929 9.929 198 +0.00(+0.00%)
Jun 07, 2013 10.08 9.929 9.929 9.929 476 -0.15(-1.50%)
Jun 06, 2013 10.33 10.38 9.979 10.08 0 -0.31(-2.96%)
Jun 05, 2013 10.18 10.48 10.08 10.39 0 +0.00(+0.05%)
Jun 04, 2013 10.38 10.38 10.38 10.38 0 +0.05(+0.49%)
Jun 03, 2013 10.33 10.36 10.33 10.33 178 +0.30(+3.02%)
May 31, 2013 10.33 10.33 10.03 10.03 654 -0.15(-1.49%)
May 30, 2013 10.33 10.33 10.18 10.18 0 -0.15(-1.46%)
May 29, 2013 10.48 10.48 10.29 10.33 416 +0.00(+0.00%)
May 28, 2013 10.23 10.43 10.23 10.33 1,041 -0.15(-1.44%)
May 24, 2013 10.48 10.48 10.08 10.48 0 +0.15(+1.46%)
May 23, 2013 10.33 10.45 10.33 10.33 0 +0.20(+1.99%)
May 22, 2013 10.23 10.68 10.08 10.13 0 +0.15(+1.52%)
May 21, 2013 10.18 10.18 9.828 9.979 0 +0.15(+1.54%)
May 20, 2013 10.23 10.23 9.677 9.828 0 -0.50(-4.88%)
May 17, 2013 10.23 10.33 9.828 10.33 0 +0.71(+7.32%)
May 16, 2013 9.627 10.23 9.626 9.627 1,517 -0.45(-4.50%)
May 15, 2013 9.626 10.08 9.626 10.08 0 +0.05(+0.50%)
May 13, 2013 9.778 10.03 9.777 10.03 0 +0.05(+0.51%)
May 10, 2013 9.979 9.979 9.576 9.979 0 -0.15(-1.49%)
May 09, 2013 10.28 10.48 10.13 10.13 0 -0.50(-4.73%)
May 08, 2013 10.63 10.63 10.63 10.63 0 +0.10(+0.95%)
May 07, 2013 10.38 10.53 10.13 10.53 0 +0.05(+0.48%)
May 06, 2013 10.79 10.79 10.43 10.48 0 -0.10(-0.95%)
May 03, 2013 10.28 10.58 10.01 10.58 0 +0.55(+5.53%)
May 02, 2013 10.33 10.38 10.03 10.03 0 -0.05(-0.50%)
May 01, 2013 10.13 10.28 9.929 10.08 0 -0.05(-0.50%)
Apr 30, 2013 10.08 10.13 9.828 10.13 0 +0.30(+3.08%)
Apr 29, 2013 10.28 10.33 9.828 9.828 1,635 -0.18(-1.81%)
Apr 26, 2013 9.979 10.08 9.979 10.01 698 -0.07(-0.71%)
Apr 25, 2013 10.03 10.08 9.979 10.08 1,488 +0.05(+0.50%)
Apr 24, 2013 9.778 10.03 9.778 10.03 0 +0.15(+1.53%)
Apr 23, 2013 9.677 10.03 9.677 9.878 396 +0.05(+0.51%)
Apr 22, 2013 9.829 9.829 9.626 9.828 410 -0.05(-0.51%)
Apr 19, 2013 9.929 10.03 9.601 9.878 267 -0.05(-0.51%)
Apr 18, 2013 9.677 10.08 9.576 9.929 813 +0.10(+1.03%)
Apr 17, 2013 9.828 9.828 9.828 9.828 39 -0.25(-2.50%)
Apr 16, 2013 10.18 10.18 9.677 10.08 79 +0.10(+1.01%)
Apr 15, 2013 10.13 10.18 9.576 9.979 2,447 +0.15(+1.54%)
Apr 12, 2013 9.728 9.828 9.576 9.828 612 -0.10(-1.02%)
Apr 11, 2013 9.727 9.929 9.727 9.929 587 +0.10(+1.03%)
Apr 10, 2013 10.03 10.08 9.576 9.828 697 +0.00(+0.00%)
Apr 09, 2013 10.03 10.23 9.626 9.828 2,449 -0.40(-3.94%)
Apr 05, 2013 9.929 10.23 10.23 10.23 1,011 +0.10(+0.99%)
Apr 04, 2013 10.23 10.33 9.778 10.13 1,617 -0.20(-1.95%)
Apr 03, 2013 10.33 10.33 9.576 10.33 739 +0.25(+2.50%)
Apr 02, 2013 10.33 10.33 9.626 10.08 1,479 -0.10(-0.99%)
Apr 01, 2013 10.28 10.38 9.576 10.18 4,594 -0.10(-0.98%)
Mar 28, 2013 10.18 10.28 9.576 10.28 982 +0.05(+0.49%)
Mar 27, 2013 10.23 10.23 10.23 10.23 19 -0.05(-0.49%)
Mar 26, 2013 10.28 10.28 10.28 10.28 39 -0.10(-0.97%)
Mar 25, 2013 10.33 10.38 10.33 10.38 39 +0.00(+0.00%)
Mar 22, 2013 10.38 10.38 10.03 10.38 265 +0.25(+2.49%)
Mar 21, 2013 10.38 10.38 10.03 10.13 357 -0.05(-0.50%)
Mar 20, 2013 9.828 10.28 9.828 10.18 277 -0.10(-0.98%)
Mar 19, 2013 9.828 10.38 9.576 10.28 439 +0.35(+3.55%)
Mar 18, 2013 10.31 10.38 9.728 9.929 1,643 -0.40(-3.90%)
Mar 15, 2013 10.18 10.53 9.929 10.33 1,120 -0.20(-1.91%)
Mar 14, 2013 10.84 10.84 9.929 10.53 2,725 +0.50(+5.03%)
Mar 13, 2013 9.979 10.76 9.979 10.03 3,360 -0.15(-1.49%)
Mar 12, 2013 10.79 10.79 9.979 10.18 3,820 -0.91(-8.18%)
Mar 11, 2013 10.89 11.09 10.48 11.09 396 +0.00(+0.00%)
Mar 08, 2013 10.84 11.09 10.43 11.09 2,797 +0.25(+2.32%)
Mar 07, 2013 10.99 11.04 10.58 10.84 21,873 +0.05(+0.47%)
Mar 06, 2013 10.23 11.09 10.23 10.79 5,297 -0.15(-1.38%)
Mar 05, 2013 10.23 10.94 10.23 10.94 4,499 +0.81(+7.96%)
Mar 04, 2013 9.727 10.23 9.727 10.13 650 +0.50(+5.24%)
Mar 01, 2013 9.727 10.18 9.526 9.626 2,113 -0.60(-5.91%)
Feb 28, 2013 10.48 10.48 9.677 10.23 277 +0.40(+4.10%)
Feb 27, 2013 9.828 10.48 9.576 9.828 2,287 +0.25(+2.63%)
Feb 26, 2013 9.828 9.828 9.576 9.576 1,378 -0.50(-5.00%)
Feb 25, 2013 10.48 10.74 9.727 10.08 4,346 -0.55(-5.21%)
Feb 22, 2013 10.18 10.79 9.425 10.63 5,461 +0.55(+5.50%)
Feb 21, 2013 9.929 10.08 9.576 10.08 2,077 +0.10(+1.01%)
Feb 20, 2013 9.324 9.979 9.324 9.979 1,860 +0.25(+2.59%)
Feb 19, 2013 10.03 10.08 9.312 9.727 2,584 -0.30(-3.02%)
Feb 15, 2013 9.727 10.08 9.727 10.03 766 +0.30(+3.11%)
Feb 14, 2013 9.475 9.778 9.425 9.727 1,083 +0.50(+5.46%)
Feb 13, 2013 9.828 9.979 9.072 9.223 5,178 -0.55(-5.67%)
Feb 12, 2013 9.526 10.03 9.173 9.778 2,643 -0.25(-2.51%)
Feb 11, 2013 10.18 10.18 9.475 10.03 2,151 -0.15(-1.49%)
Feb 08, 2013 10.33 10.43 10.08 10.18 1,665 -0.15(-1.46%)
Feb 07, 2013 10.33 10.33 10.33 10.33 376 +0.00(+0.00%)
Feb 06, 2013 9.828 10.43 9.213 10.33 2,152 -0.40(-3.76%)
Feb 04, 2013 10.38 10.84 10.18 10.74 1,589 +0.20(+1.91%)
Feb 01, 2013 10.53 10.94 10.28 10.53 615 -0.35(-3.24%)
Jan 31, 2013 10.38 10.89 10.08 10.89 1,484 -0.10(-0.92%)
Jan 30, 2013 10.99 10.99 10.99 10.99 575 +0.35(+3.32%)
Jan 29, 2013 11.24 11.29 10.38 10.63 3,271 -0.55(-4.95%)
Jan 28, 2013 11.19 11.19 11.19 11.19 119 +0.05(+0.45%)
Jan 25, 2013 10.58 11.14 10.58 11.14 1,552 +0.30(+2.79%)
Jan 24, 2013 10.58 10.84 10.58 10.84 553 +0.25(+2.38%)
Jan 23, 2013 10.79 10.86 10.18 10.58 3,628 -0.25(-2.33%)
Jan 22, 2013 10.94 11.09 10.63 10.84 2,003 +0.55(+5.39%)
Jan 18, 2013 9.778 10.43 9.778 10.28 7,210 +0.25(+2.52%)
Jan 17, 2013 10.08 10.18 9.878 10.03 1,075 -0.05(-0.51%)
Jan 16, 2013 10.18 10.43 9.878 10.08 376 -0.05(-0.50%)
Jan 15, 2013 10.18 10.23 9.626 10.13 800 +0.00(+0.00%)
Jan 14, 2013 11.09 11.09 9.274 10.13 4,183 -0.81(-7.37%)
Jan 11, 2013 11.09 11.24 10.87 10.94 4,783 +0.15(+1.40%)
Jan 10, 2013 9.324 11.69 9.223 10.79 16,031 +1.66(+18.23%)
Jan 09, 2013 9.072 9.122 9.072 9.122 59 +0.05(+0.56%)
Jan 08, 2013 9.244 9.324 9.072 9.072 982 -0.15(-1.64%)
Jan 07, 2013 9.323 9.323 9.123 9.223 757 -0.07(-0.80%)
Jan 04, 2013 9.274 9.298 9.022 9.298 6,611 +0.38(+4.23%)
Jan 03, 2013 8.820 9.022 8.719 8.921 3,558 +0.20(+2.31%)
Jan 02, 2013 8.719 8.870 8.014 8.719 7,097 +0.10(+1.17%)
Dec 31, 2012 8.669 8.921 8.014 8.618 12,711 -0.05(-0.58%)
Dec 28, 2012 8.518 8.820 8.467 8.669 2,090 +0.00(+0.00%)
Dec 27, 2012 8.669 8.820 8.669 8.669 581 -0.05(-0.58%)
Dec 26, 2012 8.820 8.820 8.719 8.719 218 -0.20(-2.26%)
Dec 24, 2012 8.870 8.921 8.669 8.921 1,346 +0.05(+0.57%)
Dec 21, 2012 8.820 8.971 8.820 8.870 3,116 -0.05(-0.56%)
Dec 20, 2012 8.165 8.971 8.165 8.921 1,537 +0.20(+2.31%)
Dec 19, 2012 8.618 8.770 8.618 8.719 1,770 -0.05(-0.57%)
Dec 18, 2012 8.820 8.820 8.506 8.770 654 -0.10(-1.13%)
Dec 17, 2012 8.820 8.870 8.619 8.870 3,182 +0.10(+1.14%)
Dec 14, 2012 8.770 8.820 8.744 8.770 2,008 +0.05(+0.58%)
Dec 13, 2012 8.618 8.719 8.417 8.719 3,550 +0.01(+0.07%)
Dec 12, 2012 8.366 8.719 8.366 8.713 3,095 +0.35(+4.14%)
Dec 11, 2012 8.720 8.770 7.812 8.366 8,079 -0.35(-4.05%)
Dec 10, 2012 8.720 8.720 8.720 8.720 198 -0.30(-3.35%)
Dec 07, 2012 8.820 9.022 8.820 9.022 496 +0.15(+1.70%)
Dec 06, 2012 8.820 8.907 8.820 8.870 2,496 +0.10(+1.15%)
Dec 05, 2012 8.417 8.820 8.316 8.770 8,075 +0.66(+8.07%)
Dec 04, 2012 8.820 8.820 8.114 8.114 2,996 -0.86(-9.55%)
Nov 30, 2012 8.921 9.022 8.820 8.971 690 +0.05(+0.57%)
Nov 29, 2012 8.820 8.921 8.820 8.920 1,835 +0.10(+1.14%)
Nov 28, 2012 8.165 8.820 8.165 8.820 119 +0.00(+0.00%)
Nov 27, 2012 8.669 8.820 8.669 8.820 734 +0.00(+0.00%)
Nov 26, 2012 8.669 8.820 8.669 8.820 436 +0.00(+0.00%)
Nov 23, 2012 8.568 8.820 8.568 8.820 158 +0.00(+0.00%)
Nov 21, 2012 8.669 8.820 8.669 8.820 386 +0.00(+0.00%)
Nov 20, 2012 8.669 8.820 8.669 8.820 744 -0.10(-1.13%)
Nov 19, 2012 8.669 8.921 8.669 8.921 984 +0.00(+0.01%)
Nov 16, 2012 8.669 8.921 8.669 8.920 218 -0.00(-0.01%)
Nov 15, 2012 8.739 8.921 8.669 8.921 496 +0.00(+0.00%)
Nov 14, 2012 8.921 8.921 8.568 8.921 2,370 +0.00(+0.00%)
Nov 13, 2012 8.770 8.921 8.417 8.921 1,392 +0.05(+0.57%)
Nov 09, 2012 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Nov 08, 2012 8.770 8.870 8.770 8.870 39 -0.05(-0.56%)
Nov 06, 2012 8.921 8.921 8.921 8.921 436 +0.00(+0.00%)
Nov 05, 2012 8.820 8.921 8.568 8.921 1,656 +0.10(+1.14%)
Nov 02, 2012 8.921 8.921 8.568 8.820 2,906 +0.15(+1.74%)
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.