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 (%)
Dec 31, 2002 39.10 39.43 37.72 38.05 10,346 -0.84(-2.15%)
Dec 30, 2002 39.50 39.50 38.34 38.89 13,428 -0.44(-1.11%)
Dec 27, 2002 39.50 39.50 39.18 39.32 1,430 -0.11(-0.28%)
Dec 26, 2002 39.72 39.72 39.29 39.43 8,530 -0.18(-0.46%)
Dec 24, 2002 38.96 39.79 38.67 39.61 10,043 +1.24(+3.22%)
Dec 23, 2002 38.85 38.99 38.01 38.38 39,321 -0.51(-1.31%)
Dec 20, 2002 38.85 38.99 37.80 38.89 58,390 +0.15(+0.38%)
Dec 19, 2002 39.43 39.43 38.38 38.74 83,568 -0.84(-2.11%)
Dec 18, 2002 39.61 40.52 39.58 39.58 20,087 -0.11(-0.27%)
Dec 17, 2002 39.50 39.83 39.43 39.68 3,412 +0.08(+0.19%)
Dec 16, 2002 39.79 39.98 38.99 39.61 7,402 +0.54(+1.39%)
Dec 13, 2002 39.29 40.19 38.56 39.07 17,005 -0.73(-1.83%)
Dec 12, 2002 38.16 39.79 38.16 39.79 19,922 +1.23(+3.19%)
Dec 11, 2002 38.85 38.89 37.87 38.56 17,308 +0.04(+0.10%)
Dec 10, 2002 38.38 38.70 37.61 38.52 25,040 -0.47(-1.21%)
Dec 09, 2002 37.25 39.47 37.07 38.99 13,345 +1.64(+4.38%)
Dec 06, 2002 37.32 37.36 37.07 37.36 11,144 -0.25(-0.68%)
Dec 05, 2002 37.90 37.90 37.54 37.61 13,263 +0.11(+0.29%)
Dec 04, 2002 37.80 38.41 37.29 37.50 16,647 -0.44(-1.15%)
Dec 03, 2002 38.49 38.52 37.61 37.94 33,873 -0.62(-1.60%)
Dec 02, 2002 38.05 39.10 37.98 38.56 13,620 +0.36(+0.95%)
Nov 29, 2002 38.92 39.03 38.16 38.19 5,145 -0.55(-1.41%)
Nov 27, 2002 38.89 38.96 38.23 38.74 20,555 +0.44(+1.14%)
Nov 26, 2002 39.36 39.36 38.16 38.30 11,914 -0.94(-2.41%)
Nov 25, 2002 39.58 39.61 37.83 39.25 11,694 +1.13(+2.95%)
Nov 22, 2002 40.88 40.88 37.80 38.12 27,709 -2.76(-6.76%)
Nov 21, 2002 40.70 41.25 40.52 40.88 53,465 +0.18(+0.45%)
Nov 20, 2002 40.52 40.85 40.16 40.70 54,290 -0.36(-0.88%)
Nov 19, 2002 41.57 41.57 40.70 41.07 45,320 -0.22(-0.53%)
Nov 18, 2002 41.43 41.72 40.70 41.28 47,108 +0.25(+0.62%)
Nov 15, 2002 38.81 41.14 38.09 41.03 50,438 +2.87(+7.52%)
Nov 14, 2002 38.85 38.85 37.10 38.16 10,263 -0.04(-0.10%)
Nov 13, 2002 37.29 39.25 37.25 38.19 17,995 +0.23(+0.59%)
Nov 12, 2002 38.27 38.27 37.10 37.97 42,210 -0.41(-1.06%)
Nov 11, 2002 37.25 38.70 37.21 38.38 62,958 +1.17(+3.13%)
Nov 08, 2002 35.25 37.61 35.25 37.21 22,949 +2.32(+6.66%)
Nov 07, 2002 35.65 35.65 34.60 34.89 24,985 -0.36(-1.03%)
Nov 06, 2002 35.32 35.76 34.89 35.25 9,823 -0.15(-0.41%)
Nov 05, 2002 35.58 35.58 34.89 35.40 3,357 -0.04(-0.10%)
Nov 04, 2002 35.43 35.43 35.00 35.43 5,063 +0.64(+1.83%)
Nov 01, 2002 35.80 35.80 34.71 34.80 3,246 -0.96(-2.69%)
Oct 31, 2002 35.98 36.05 35.76 35.76 2,495,774 -0.04(-0.10%)
Oct 30, 2002 35.43 35.94 35.07 35.80 8,144 +0.36(+1.03%)
Oct 29, 2002 36.34 36.38 35.80 35.43 6,026 -0.91(-2.50%)
Oct 28, 2002 35.94 36.89 35.94 36.34 99,473 +0.73(+2.04%)
Oct 25, 2002 35.98 36.34 35.43 35.61 12,327 -0.69(-1.90%)
Oct 24, 2002 34.85 36.31 34.85 36.31 20,183 +1.27(+3.63%)
Oct 23, 2002 34.52 35.03 34.52 35.03 10,951 +0.33(+0.94%)
Oct 22, 2002 34.78 35.25 34.71 34.71 3,934 -0.18(-0.52%)
Oct 21, 2002 34.52 34.92 34.52 34.89 1,375 +0.33(+0.95%)
Oct 18, 2002 34.42 34.70 33.95 34.56 4,320 +0.04(+0.11%)
Oct 17, 2002 32.89 34.52 32.89 34.52 18,161 +1.74(+5.32%)
Oct 16, 2002 32.27 32.78 31.80 32.78 6,769 +0.51(+1.58%)
Oct 15, 2002 31.32 32.89 31.32 32.27 12,327 +1.02(+3.26%)
Oct 14, 2002 30.89 31.25 30.89 31.25 275 +0.44(+1.42%)
Oct 11, 2002 30.38 30.89 30.38 30.82 1,375 +0.36(+1.19%)
Oct 10, 2002 29.98 30.92 29.98 30.45 10,621 +0.47(+1.58%)
Oct 09, 2002 29.98 30.89 29.98 29.98 11,144 -0.18(-0.60%)
Oct 08, 2002 32.78 32.78 32.34 30.16 63,398 -2.43(-7.47%)
Oct 07, 2002 32.71 33.07 32.42 32.60 3,714 +0.25(+0.79%)
Oct 04, 2002 31.80 32.78 31.80 32.34 65,600 +0.55(+1.71%)
Oct 03, 2002 30.02 31.80 30.02 31.80 18,793 +1.46(+4.80%)
Oct 02, 2002 29.84 30.35 29.44 30.34 32,689 +0.69(+2.32%)
Oct 01, 2002 29.91 30.34 29.62 29.65 5,847 -0.33(-1.09%)
Sep 30, 2002 29.71 29.98 29.71 29.98 4,705 +0.15(+0.49%)
Sep 27, 2002 30.35 30.35 29.44 29.84 23,141 -0.69(-2.26%)
Sep 26, 2002 30.02 30.53 29.80 30.53 4,367 +0.25(+0.84%)
Sep 25, 2002 29.18 30.27 29.07 30.27 6,175 +1.20(+4.13%)
Sep 24, 2002 28.53 29.25 28.53 29.07 40,825 +0.25(+0.88%)
Sep 23, 2002 28.89 28.89 28.16 28.82 1,651 +0.11(+0.38%)
Sep 20, 2002 29.44 29.44 28.53 28.71 6,659 -0.73(-2.47%)
Sep 19, 2002 28.89 29.62 28.89 29.44 2,696 +0.36(+1.25%)
Sep 18, 2002 29.44 29.87 28.57 29.07 4,430 -0.25(-0.86%)
Sep 17, 2002 27.69 29.98 27.69 29.32 17,335 +1.52(+5.48%)
Sep 16, 2002 27.44 27.80 27.44 27.80 2,504 +0.36(+1.32%)
Sep 13, 2002 27.63 28.13 27.26 27.44 2,063 -0.84(-2.96%)
Sep 12, 2002 27.30 28.27 27.26 28.27 4,375 +0.98(+3.60%)
Sep 11, 2002 27.73 27.73 26.71 27.29 9,328 +0.07(+0.27%)
Sep 10, 2002 26.93 28.13 26.93 27.22 5,998 +0.04(+0.13%)
Sep 09, 2002 25.84 27.26 25.84 27.18 17,225 +1.02(+3.89%)
Sep 06, 2002 25.80 26.17 25.80 26.17 687 +0.69(+2.71%)
Sep 05, 2002 25.80 25.80 25.37 25.48 770 -0.33(-1.27%)
Sep 04, 2002 26.06 26.17 25.44 25.80 2,751 -0.29(-1.11%)
Sep 03, 2002 27.26 27.26 26.09 26.09 2,779 -1.16(-4.27%)
Aug 30, 2002 27.66 27.66 27.00 27.26 93,557 -0.22(-0.79%)
Aug 29, 2002 27.62 27.91 27.44 27.47 14,253 -0.51(-1.82%)
Aug 28, 2002 27.84 28.06 27.44 27.98 10,547 +0.22(+0.79%)
Aug 27, 2002 28.13 28.16 27.76 27.76 7,319 -0.40(-1.42%)
Aug 26, 2002 27.84 28.71 27.80 28.16 2,283 +0.36(+1.31%)
Aug 23, 2002 28.16 28.35 27.80 27.80 2,999 -0.36(-1.29%)
Aug 22, 2002 27.07 28.16 27.07 28.16 2,944 +1.27(+4.73%)
Aug 21, 2002 27.26 27.26 26.75 26.89 3,274 -0.36(-1.33%)
Aug 20, 2002 27.58 27.58 26.89 27.26 4,980 -0.15(-0.53%)
Aug 16, 2002 27.44 27.44 27.36 27.40 632 -0.04(-0.13%)
Aug 15, 2002 27.44 27.98 26.53 27.44 4,903 +0.00(+0.00%)
Aug 14, 2002 27.96 27.98 26.89 27.44 2,366 -0.44(-1.56%)
Aug 13, 2002 28.60 28.60 27.62 27.87 4,210 -0.36(-1.29%)
Aug 12, 2002 28.52 28.52 28.24 28.24 165 -0.62(-2.14%)
Aug 07, 2002 28.31 28.89 27.99 28.86 8,144 +0.73(+2.58%)
Aug 06, 2002 27.98 28.20 27.98 28.13 8,942 +0.15(+0.52%)
Aug 05, 2002 28.71 28.71 27.98 27.98 2,366 -0.76(-2.65%)
Aug 02, 2002 28.78 28.78 28.75 28.75 495 -0.33(-1.12%)
Aug 01, 2002 29.07 29.07 28.71 29.07 2,448 -0.00(-0.01%)
Jul 31, 2002 29.18 29.58 29.07 29.08 9,190 +0.22(+0.77%)
Jul 30, 2002 28.85 28.89 28.35 28.86 2,448 -0.22(-0.75%)
Jul 29, 2002 29.40 29.40 28.35 29.07 2,228 -0.65(-2.20%)
Jul 26, 2002 29.81 29.81 29.73 29.73 330 -0.80(-2.62%)
Jul 25, 2002 29.95 30.89 29.80 30.53 5,038 +0.55(+1.82%)
Jul 24, 2002 28.54 29.98 28.35 29.98 4,512 +0.80(+2.74%)
Jul 23, 2002 29.80 29.80 28.53 29.18 7,214 -0.80(-2.67%)
Jul 22, 2002 29.98 30.89 29.62 29.98 5,090 -0.55(-1.79%)
Jul 19, 2002 30.53 30.71 29.62 30.53 4,044 +0.91(+3.07%)
Jul 17, 2002 29.87 30.53 29.62 29.62 29,745 -1.28(-4.14%)
Jul 12, 2002 29.44 31.62 29.44 30.90 4,925 +1.82(+6.28%)
Jul 11, 2002 29.07 29.11 27.98 29.07 7,732 +0.00(+0.00%)
Jul 10, 2002 30.16 30.16 29.07 29.07 3,357 -1.05(-3.50%)
Jul 09, 2002 31.62 31.62 30.13 30.13 6,961 -1.49(-4.71%)
Jul 08, 2002 30.85 31.62 30.85 31.62 3,081 +0.76(+2.47%)
Jul 05, 2002 31.29 31.40 30.71 30.85 1,761 -0.76(-2.41%)
Jul 04, 2002 31.25 31.62 31.25 31.62 2,999 +0.00(+0.00%)
Jul 03, 2002 31.25 31.62 31.25 31.62 2,999 -0.15(-0.46%)
Jul 02, 2002 33.00 33.00 31.76 31.76 3,824 -1.49(-4.47%)
Jul 01, 2002 32.70 33.47 32.70 33.25 4,072 +0.54(+1.66%)
Jun 28, 2002 32.53 33.07 32.52 32.71 4,760 +0.04(+0.11%)
Jun 27, 2002 32.21 32.67 32.16 32.67 385 -0.04(-0.11%)
Jun 26, 2002 33.07 33.07 30.93 32.71 2,393 +0.04(+0.11%)
Jun 25, 2002 32.71 32.71 32.67 32.67 192 -1.67(-4.87%)
Jun 21, 2002 34.89 34.92 34.52 34.34 12,162 -0.55(-1.56%)
Jun 20, 2002 36.20 36.31 34.31 34.89 12,437 -1.45(-4.00%)
Jun 19, 2002 36.34 36.35 36.16 36.34 7,044 +0.00(+0.00%)
Jun 18, 2002 36.34 36.34 36.01 36.34 14,006 -0.25(-0.70%)
Jun 17, 2002 36.41 36.89 36.16 36.60 5,558 +0.25(+0.70%)
Jun 14, 2002 36.34 36.70 35.83 36.34 30,488 +0.55(+1.52%)
Jun 12, 2002 35.98 36.16 35.80 35.80 10,483 -0.33(-0.92%)
Jun 11, 2002 35.80 36.13 35.80 36.13 3,659 +0.33(+0.93%)
Jun 10, 2002 35.80 35.81 35.61 35.80 715 -0.09(-0.25%)
Jun 07, 2002 36.34 36.52 35.26 35.89 5,255 -0.64(-1.74%)
Jun 06, 2002 36.20 36.78 36.20 36.52 14,363 +0.51(+1.41%)
Jun 05, 2002 35.07 36.34 35.07 36.01 5,200 +0.04(+0.10%)
May 31, 2002 34.92 35.98 34.16 35.98 8,117 -0.25(-0.70%)
May 28, 2002 36.52 36.52 35.94 36.23 9,520 -0.47(-1.29%)
May 27, 2002 35.80 36.70 35.61 36.70 17,142 +0.00(+0.00%)
May 24, 2002 35.80 36.70 35.61 36.70 17,142 +0.94(+2.64%)
May 23, 2002 35.43 35.80 34.89 35.76 27,709 +0.33(+0.92%)
May 22, 2002 34.16 35.87 34.16 35.43 31,259 +1.64(+4.84%)
May 21, 2002 32.89 33.80 32.89 33.80 8,805 +0.55(+1.64%)
May 20, 2002 33.43 34.16 32.74 33.25 14,391 -0.18(-0.54%)
May 17, 2002 32.71 33.98 32.53 33.43 56,767 +0.55(+1.66%)
May 16, 2002 32.16 32.89 32.16 32.89 23,802 +0.00(+0.00%)
May 15, 2002 31.76 33.25 31.44 32.89 73,579 +1.64(+5.23%)
May 14, 2002 28.96 31.25 28.96 31.25 31,836 +2.98(+10.54%)
May 13, 2002 26.35 28.46 26.35 28.27 26,333 +1.93(+7.31%)
May 10, 2002 25.44 26.35 25.44 26.35 12,657 +0.73(+2.84%)
May 09, 2002 25.44 25.80 25.44 25.62 4,980 -0.11(-0.42%)
May 08, 2002 25.55 25.80 25.44 25.73 3,879 +0.15(+0.57%)
May 07, 2002 25.44 25.98 25.29 25.58 20,637 -0.40(-1.54%)
May 06, 2002 25.62 25.98 25.44 25.98 1,595 +0.18(+0.70%)
May 03, 2002 25.62 25.80 25.26 25.80 4,402 -0.25(-0.98%)
May 02, 2002 25.80 26.06 25.37 26.06 3,026 +0.07(+0.28%)
May 01, 2002 26.09 26.35 25.98 25.98 990 -0.11(-0.42%)
Apr 30, 2002 26.35 26.38 25.98 26.09 7,952 -0.25(-0.97%)
Apr 29, 2002 26.35 26.35 26.17 26.35 3,824 +0.00(+0.00%)
Apr 26, 2002 26.71 26.71 25.98 26.35 990 -0.55(-2.03%)
Apr 25, 2002 26.35 27.00 26.35 26.89 3,081 +0.00(+0.00%)
Apr 24, 2002 26.17 27.00 25.98 26.89 33,377 +0.73(+2.78%)
Apr 23, 2002 26.89 26.89 26.17 26.17 1,843 -0.55(-2.04%)
Apr 22, 2002 26.89 26.89 26.67 26.71 2,008 -0.18(-0.68%)
Apr 19, 2002 26.52 26.89 26.31 26.89 3,191 +0.18(+0.68%)
Apr 18, 2002 26.31 26.71 26.17 26.71 4,375 +0.40(+1.52%)
Apr 17, 2002 25.98 26.35 25.98 26.31 6,493 +0.51(+1.97%)
Apr 16, 2002 25.29 25.80 25.29 25.80 2,091 +0.36(+1.43%)
Apr 15, 2002 25.26 25.48 25.26 25.44 4,595 -0.54(-2.07%)
Apr 12, 2002 25.98 26.09 25.26 25.98 5,806 -0.37(-1.41%)
Apr 11, 2002 27.14 27.14 25.98 26.35 2,366 -0.91(-3.33%)
Apr 10, 2002 27.55 27.55 27.18 27.26 5,640 -0.37(-1.34%)
Apr 09, 2002 27.26 27.82 27.26 27.63 2,724 -0.17(-0.63%)
Apr 08, 2002 27.44 27.80 26.71 27.80 16,620 +0.47(+1.73%)
Apr 05, 2002 26.89 27.80 26.89 27.33 3,604 +0.25(+0.94%)
Apr 04, 2002 26.71 27.26 26.71 27.07 2,338 +0.00(+0.00%)
Apr 03, 2002 26.53 27.07 26.17 27.07 1,843 +0.69(+2.62%)
Apr 02, 2002 27.44 27.44 26.35 26.38 2,201 -0.55(-2.02%)
Apr 01, 2002 27.07 27.26 25.62 26.93 8,007 +0.33(+1.23%)
Mar 29, 2002 25.68 27.07 25.44 26.60 6,466 +0.00(+0.00%)
Mar 28, 2002 25.68 27.07 25.44 26.60 6,466 +0.87(+3.39%)
Mar 27, 2002 25.62 26.06 25.26 25.73 2,999 +0.11(+0.43%)
Mar 26, 2002 25.15 26.17 24.35 25.62 16,950 +0.44(+1.73%)
Mar 25, 2002 25.95 25.98 25.15 25.18 6,989 -0.94(-3.62%)
Mar 22, 2002 26.27 26.27 24.89 26.13 3,384 -0.18(-0.69%)
Mar 21, 2002 26.35 26.35 25.98 26.31 825 -0.22(-0.82%)
Mar 20, 2002 27.11 27.26 26.53 26.53 1,540 -0.73(-2.67%)
Mar 19, 2002 27.62 27.62 26.27 27.26 5,393 -0.98(-3.47%)
Mar 18, 2002 27.98 28.24 27.62 28.24 1,403 -0.29(-1.02%)
Mar 15, 2002 28.51 28.53 27.47 28.53 1,733 +0.00(+0.00%)
Mar 14, 2002 28.60 28.71 28.53 28.53 687 -0.18(-0.63%)
Mar 13, 2002 28.89 29.25 28.53 28.71 9,988 +0.00(+0.00%)
Mar 12, 2002 29.07 29.07 28.53 28.71 742 -0.36(-1.25%)
Mar 11, 2002 28.56 29.07 28.09 29.07 5,833 +0.55(+1.91%)
Mar 08, 2002 28.35 28.53 27.91 28.53 4,072 -0.18(-0.63%)
Mar 07, 2002 28.49 28.86 28.35 28.71 2,036 -0.15(-0.50%)
Mar 06, 2002 28.89 29.07 28.49 28.86 2,696 -0.36(-1.24%)
Mar 05, 2002 29.07 29.22 28.53 29.22 3,439 +0.15(+0.50%)
Mar 04, 2002 28.53 29.07 28.42 29.07 3,769 +0.73(+2.56%)
Mar 01, 2002 27.67 28.35 27.67 28.35 2,889 +0.22(+0.78%)
Feb 28, 2002 26.97 28.16 26.54 28.13 6,934 +1.24(+4.59%)
Feb 27, 2002 26.17 27.07 25.80 26.89 12,189 +0.91(+3.50%)
Feb 26, 2002 26.31 26.42 25.08 25.98 22,398 -0.73(-2.72%)
Feb 25, 2002 27.98 27.98 24.86 26.71 34,313 -0.55(-2.00%)
Feb 22, 2002 28.35 28.35 27.26 27.26 1,293 -0.91(-3.23%)
Feb 21, 2002 28.53 29.44 27.44 28.16 7,016 -0.36(-1.27%)
Feb 20, 2002 30.20 31.07 26.97 28.53 10,759 -2.36(-7.65%)
Feb 19, 2002 32.34 32.34 29.44 30.89 9,410 -1.45(-4.49%)
Feb 18, 2002 32.34 32.71 32.34 32.34 2,256 +0.00(+0.00%)
Feb 15, 2002 32.34 32.71 32.34 32.34 2,256 +0.18(+0.56%)
Feb 14, 2002 31.44 32.53 31.44 32.16 16,950 +0.55(+1.72%)
Feb 13, 2002 32.34 33.18 31.62 31.62 18,133 -1.09(-3.33%)
Feb 12, 2002 33.25 33.43 31.98 32.71 15,491 -0.36(-1.10%)
Feb 11, 2002 31.80 33.07 31.80 33.07 11,144 +1.27(+4.00%)
Feb 08, 2002 31.20 31.80 31.20 31.80 10,291 +0.73(+2.34%)
Feb 07, 2002 31.25 31.25 30.89 31.07 4,842 -0.18(-0.58%)
Feb 06, 2002 30.89 31.44 30.89 31.25 5,008 +0.18(+0.58%)
Feb 05, 2002 31.14 31.40 30.89 31.07 5,833 +0.00(+0.00%)
Feb 04, 2002 31.22 31.44 30.89 31.07 6,301 -0.18(-0.58%)
Feb 01, 2002 31.00 31.25 30.89 31.25 6,604 +0.25(+0.82%)
Jan 31, 2002 30.67 31.07 30.16 31.00 8,640 +0.44(+1.43%)
Jan 30, 2002 30.89 30.89 30.16 30.56 3,384 -0.51(-1.64%)
Jan 29, 2002 31.73 31.76 30.85 31.07 8,144 -0.62(-1.95%)
Jan 28, 2002 31.25 31.69 31.25 31.69 2,834 +0.51(+1.63%)
Jan 25, 2002 31.07 31.18 30.53 31.18 15,932 +0.11(+0.35%)
Jan 24, 2002 31.44 31.58 31.07 31.07 2,173 -0.18(-0.58%)
Jan 23, 2002 30.71 31.44 30.71 31.25 21,380 +0.73(+2.38%)
Jan 22, 2002 30.71 30.82 30.35 30.53 1,761 -0.33(-1.06%)
Jan 21, 2002 31.14 31.14 30.85 30.85 4,430 +0.00(+0.00%)
Jan 18, 2002 31.14 31.14 30.85 30.85 4,430 -0.29(-0.93%)
Jan 17, 2002 31.34 31.44 30.82 31.14 27,929 -0.11(-0.35%)
Jan 16, 2002 30.16 31.25 30.05 31.25 22,481 +1.09(+3.61%)
Jan 15, 2002 30.89 30.89 30.05 30.16 5,063 -0.69(-2.24%)
Jan 14, 2002 31.80 31.80 29.22 30.85 9,493 -0.80(-2.53%)
Jan 11, 2002 31.33 31.80 30.89 31.65 17,418 +0.40(+1.28%)
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.