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, 2017 8.890 9.100 8.610 8.680 5,014 -0.22(-2.52%)
Oct 30, 2017 8.557 9.800 8.557 8.904 634 +0.22(+2.58%)
Oct 26, 2017 8.680 8.680 8.680 48 -0.14(-1.59%)
Oct 25, 2017 9.170 9.170 8.470 8.820 5,540 +0.00(+0.00%)
Oct 24, 2017 9.100 9.800 8.820 8.820 8,241 -0.07(-0.79%)
Oct 23, 2017 8.540 9.240 8.260 8.890 6,695 +0.14(+1.60%)
Oct 20, 2017 9.100 9.870 8.750 8.750 11,641 -0.35(-3.85%)
Oct 19, 2017 9.100 9.115 8.120 9.100 15,623 +0.14(+1.56%)
Oct 18, 2017 8.050 10.78 7.983 8.960 112,431 +1.12(+14.29%)
Oct 17, 2017 7.910 8.050 7.770 7.840 1,214 -0.14(-1.75%)
Oct 16, 2017 7.840 7.980 7.630 7.980 324 +0.14(+1.79%)
Oct 13, 2017 7.618 8.050 7.579 7.840 1,420 +0.35(+4.67%)
Oct 12, 2017 7.490 7.700 7.490 7.490 1,157 -0.10(-1.38%)
Oct 11, 2017 7.420 7.630 7.420 7.595 1,275 +0.10(+1.40%)
Oct 10, 2017 7.574 7.574 7.490 7.490 3,438 -0.14(-1.83%)
Oct 09, 2017 7.630 7.630 7.630 7.630 26 -0.07(-0.91%)
Oct 06, 2017 7.490 7.700 7.490 7.700 368 +0.08(+1.00%)
Oct 05, 2017 7.630 7.630 7.561 7.624 149 +0.06(+0.84%)
Oct 04, 2017 7.698 7.698 7.560 7.560 125 +0.00(+0.00%)
Oct 03, 2017 7.571 7.700 7.560 7.560 1,871 -0.07(-0.92%)
Oct 02, 2017 7.526 7.630 7.526 7.630 580 +0.07(+0.93%)
Sep 29, 2017 7.560 7.700 7.560 7.560 1,027 -0.07(-0.92%)
Sep 28, 2017 7.560 7.687 7.442 7.630 347 -0.07(-0.91%)
Sep 27, 2017 7.560 7.700 7.491 7.700 462 +0.21(+2.80%)
Sep 26, 2017 7.727 7.727 7.350 7.490 1,199 +0.00(+0.00%)
Sep 25, 2017 8.120 8.120 7.490 7.490 1,836 -0.63(-7.76%)
Sep 22, 2017 8.102 8.120 7.965 8.120 317 +0.14(+1.75%)
Sep 21, 2017 7.980 7.980 7.825 7.980 131 +0.28(+3.64%)
Sep 20, 2017 8.008 8.008 7.700 7.700 537 -0.07(-0.90%)
Sep 19, 2017 7.630 8.120 7.630 7.770 6,146 +0.14(+1.83%)
Sep 18, 2017 7.280 7.630 7.280 7.630 6,185 +0.35(+4.81%)
Sep 15, 2017 7.980 7.980 7.280 7.280 1,467 -0.49(-6.31%)
Sep 14, 2017 8.050 8.050 7.560 7.770 1,551 +0.14(+1.83%)
Sep 13, 2017 8.050 8.050 7.560 7.630 2,328 -0.07(-0.91%)
Sep 12, 2017 7.700 8.064 7.560 7.700 1,803 +0.07(+0.92%)
Sep 11, 2017 7.490 7.840 7.210 7.630 8,979 +0.21(+2.83%)
Sep 08, 2017 7.980 7.980 7.420 7.420 2,710 -0.49(-6.19%)
Sep 07, 2017 8.120 8.120 7.840 7.910 3,650 -0.14(-1.74%)
Sep 06, 2017 8.120 8.120 7.980 8.050 1,299 +0.21(+2.68%)
Sep 05, 2017 7.630 7.840 7.630 7.840 3,324 +0.21(+2.75%)
Sep 01, 2017 7.560 7.700 7.280 7.630 4,613 +0.07(+0.93%)
Aug 31, 2017 7.560 8.120 7.217 7.560 1,632 -0.14(-1.82%)
Aug 30, 2017 7.210 8.120 7.210 7.700 11,977 +0.67(+9.45%)
Aug 29, 2017 7.210 7.210 7.000 7.035 473 +0.11(+1.52%)
Aug 28, 2017 7.140 7.140 6.930 6.930 180 +0.00(+0.00%)
Aug 25, 2017 7.011 7.140 6.930 6.930 413 -0.07(-1.00%)
Aug 24, 2017 7.000 7.000 7.000 7.000 26 +0.07(+1.01%)
Aug 23, 2017 7.000 7.210 6.930 6.930 2,143 -0.00(-0.01%)
Aug 22, 2017 7.000 7.140 6.860 6.931 1,424 +0.07(+1.03%)
Aug 21, 2017 6.860 7.000 6.860 6.860 3,268 -0.13(-1.83%)
Aug 18, 2017 6.999 6.999 6.860 6.988 190 +0.06(+0.84%)
Aug 17, 2017 6.861 6.930 6.860 6.930 1,100 +0.07(+1.02%)
Aug 16, 2017 6.860 6.971 6.860 6.860 137 +0.00(+0.00%)
Aug 15, 2017 7.077 7.077 6.860 6.860 8,066 -0.28(-3.92%)
Aug 14, 2017 7.077 7.210 7.077 7.140 197 +0.14(+2.00%)
Aug 11, 2017 7.350 7.350 7.000 7.000 1,869 -0.14(-1.95%)
Aug 10, 2017 7.070 7.118 7.070 7.139 6,034 +0.07(+0.98%)
Aug 09, 2017 7.140 7.140 7.070 7.070 69 -0.19(-2.58%)
Aug 08, 2017 7.280 7.350 7.000 7.258 604 -0.09(-1.26%)
Aug 07, 2017 7.140 7.350 7.000 7.350 3,478 +0.35(+5.00%)
Aug 04, 2017 7.070 7.140 7.000 7.000 1,647 -0.04(-0.61%)
Aug 03, 2017 7.000 7.175 7.000 7.043 607 +0.04(+0.61%)
Aug 02, 2017 7.000 7.420 7.000 7.000 1,147 -0.21(-2.91%)
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.