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 (%)
Oct 30, 2015 2.850 2.890 2.800 2.800 7,276 -0.07(-2.49%)
Oct 29, 2015 2.820 2.940 2.770 2.872 6,247 +0.10(+3.67%)
Oct 28, 2015 2.420 2.800 2.413 2.770 14,425 +0.18(+6.95%)
Oct 27, 2015 2.679 2.680 2.590 2.590 1,160 -0.11(-4.07%)
Oct 26, 2015 2.700 2.700 2.700 2.700 284 +0.09(+3.45%)
Oct 23, 2015 2.550 2.650 2.550 2.610 1,762 -0.10(-3.69%)
Oct 21, 2015 2.720 2.710 2.710 2.710 2,100 -0.03(-1.09%)
Oct 20, 2015 2.770 2.780 2.728 2.740 1,641 +0.01(+0.53%)
Oct 19, 2015 2.700 2.760 2.689 2.725 10,818 +0.04(+1.32%)
Oct 16, 2015 2.699 2.699 2.620 2.690 2,325 -0.01(-0.37%)
Oct 15, 2015 2.690 2.700 2.590 2.700 7,640 +0.01(+0.37%)
Oct 14, 2015 2.580 2.690 2.580 2.690 3,813 +0.15(+5.91%)
Oct 13, 2015 2.580 2.700 2.520 2.540 40,072 -0.09(-3.42%)
Oct 12, 2015 2.600 2.630 2.575 2.630 4,250 +0.00(+0.00%)
Oct 09, 2015 2.600 2.660 2.600 2.630 1,590 +0.00(+0.00%)
Oct 08, 2015 2.610 2.680 2.610 2.630 1,569 -0.03(-1.13%)
Oct 07, 2015 2.780 2.780 2.640 2.660 7,676 +0.01(+0.38%)
Oct 06, 2015 2.600 2.690 2.600 2.650 3,154 +0.05(+1.92%)
Oct 05, 2015 2.650 2.700 2.600 2.600 7,847 -0.03(-1.14%)
Oct 02, 2015 2.550 2.670 2.550 2.630 4,472 +0.08(+3.14%)
Oct 01, 2015 2.550 2.600 2.530 2.550 6,378 +0.02(+0.79%)
Sep 30, 2015 2.530 2.530 2.470 2.530 10,761 +0.03(+1.20%)
Sep 29, 2015 2.500 2.550 2.480 2.500 218,703 -0.05(-1.96%)
Sep 28, 2015 2.460 2.560 2.460 2.550 10,737 +0.06(+2.41%)
Sep 25, 2015 2.520 2.520 2.447 2.490 27,541 -0.02(-0.80%)
Sep 24, 2015 2.550 2.576 2.460 2.510 29,497 -0.06(-2.33%)
Sep 23, 2015 2.580 2.580 2.570 2.570 381 +0.03(+1.18%)
Sep 22, 2015 2.540 2.580 2.540 2.540 5,804 -0.03(-1.17%)
Sep 21, 2015 2.600 2.600 2.470 2.570 20,728 -0.04(-1.53%)
Sep 18, 2015 2.550 2.610 2.550 2.610 9,500 +0.01(+0.38%)
Sep 17, 2015 2.520 2.650 2.520 2.600 5,532 +0.04(+1.56%)
Sep 16, 2015 2.562 2.640 2.500 2.560 18,232 -0.03(-1.16%)
Sep 15, 2015 2.570 2.640 2.510 2.590 28,902 -0.02(-0.60%)
Sep 14, 2015 2.560 2.620 2.550 2.606 6,884 +0.02(+0.60%)
Sep 11, 2015 2.040 2.730 2.040 2.590 33,542 -0.01(-0.38%)
Sep 10, 2015 2.670 2.670 2.490 2.600 12,911 -0.03(-1.14%)
Sep 09, 2015 2.613 2.690 2.599 2.630 16,378 +0.04(+1.54%)
Sep 08, 2015 2.650 2.650 2.540 2.590 12,893 -0.02(-0.77%)
Sep 04, 2015 2.610 2.610 2.610 2.610 8,400 +0.00(+0.00%)
Sep 03, 2015 2.679 2.700 2.610 2.610 6,069 -0.05(-1.88%)
Sep 02, 2015 2.750 2.750 2.660 2.660 7,571 -0.09(-3.27%)
Sep 01, 2015 2.620 2.750 2.610 2.750 12,177 +0.10(+3.77%)
Aug 31, 2015 2.670 2.750 2.650 2.650 26,728 -0.06(-2.21%)
Aug 28, 2015 2.710 2.750 2.620 2.710 11,123 +0.04(+1.50%)
Aug 27, 2015 2.550 2.720 2.550 2.670 266,426 +0.17(+6.80%)
Aug 26, 2015 2.580 2.600 2.471 2.500 11,663 -0.09(-3.47%)
Aug 25, 2015 2.580 2.600 2.520 2.590 11,652 -0.01(-0.38%)
Aug 24, 2015 2.580 2.600 2.501 2.600 29,524 +0.01(+0.39%)
Aug 21, 2015 2.570 2.600 2.570 2.590 14,173 -0.00(-0.00%)
Aug 20, 2015 2.490 2.600 2.490 2.590 20,909 +0.07(+2.78%)
Aug 19, 2015 2.610 2.618 2.520 2.520 12,608 -0.08(-3.08%)
Aug 18, 2015 2.680 2.680 2.580 2.600 6,401 -0.03(-1.14%)
Aug 17, 2015 2.613 2.690 2.613 2.630 1,161 +0.05(+1.94%)
Aug 14, 2015 2.690 2.690 2.570 2.580 13,301 -0.04(-1.53%)
Aug 13, 2015 2.430 2.690 2.430 2.620 14,537 +0.01(+0.38%)
Aug 12, 2015 2.684 2.720 2.581 2.610 21,110 +0.03(+1.16%)
Aug 11, 2015 2.600 2.620 2.551 2.580 8,957 -0.04(-1.53%)
Aug 10, 2015 2.733 2.733 2.570 2.620 22,243 -0.05(-1.87%)
Aug 07, 2015 2.681 2.750 2.664 2.670 3,308 -0.03(-1.11%)
Aug 06, 2015 2.700 2.750 2.674 2.700 14,665 -0.01(-0.37%)
Aug 05, 2015 2.710 2.780 2.700 2.710 51,232 -0.02(-0.73%)
Aug 04, 2015 2.710 2.740 2.700 2.730 3,283 +0.03(+1.15%)
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.