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 (%)
Feb 28, 2018 8.890 8.907 8.680 8.680 4,369 -0.14(-1.59%)
Feb 27, 2018 8.786 8.960 8.680 8.820 5,069 +0.07(+0.80%)
Feb 26, 2018 8.750 8.890 8.750 8.750 1,794 +0.07(+0.80%)
Feb 23, 2018 8.750 8.883 8.660 8.681 2,498 -0.11(-1.20%)
Feb 22, 2018 8.680 8.890 8.610 8.786 2,321 +0.11(+1.23%)
Feb 21, 2018 8.750 8.883 8.680 8.680 1,704 +0.07(+0.81%)
Feb 20, 2018 8.750 8.820 8.414 8.610 8,803 -0.07(-0.81%)
Feb 16, 2018 8.681 8.681 8.681 0 +0.21(+2.49%)
Feb 15, 2018 8.470 8.681 8.260 8.470 2,974 +0.14(+1.65%)
Feb 14, 2018 8.400 8.680 8.333 8.333 1,950 +0.00(+0.03%)
Feb 13, 2018 8.330 8.610 8.330 8.330 2,854 +0.00(+0.00%)
Feb 12, 2018 8.190 8.610 7.980 8.330 2,832 +0.00(+0.00%)
Feb 09, 2018 8.267 8.680 8.197 8.330 7,564 -0.21(-2.46%)
Feb 08, 2018 8.816 8.816 8.610 8.540 4,307 -0.35(-3.94%)
Feb 07, 2018 8.540 9.023 8.540 8.890 2,268 +0.28(+3.25%)
Feb 06, 2018 8.400 8.820 8.260 8.610 8,036 -0.14(-1.60%)
Feb 05, 2018 8.890 8.905 8.474 8.750 5,729 -0.28(-3.10%)
Feb 02, 2018 9.100 9.240 8.820 9.030 10,714 -0.07(-0.77%)
Feb 01, 2018 9.240 9.240 9.030 9.100 8,458 -0.14(-1.52%)
Jan 31, 2018 9.170 9.380 9.100 9.240 7,803 -0.07(-0.75%)
Jan 30, 2018 9.520 9.520 9.136 9.310 12,721 -0.14(-1.48%)
Jan 29, 2018 9.520 9.590 9.310 9.450 13,016 -0.14(-1.46%)
Jan 26, 2018 9.361 10.01 9.317 9.590 44,330 +0.14(+1.48%)
Jan 25, 2018 9.380 9.450 9.177 9.450 9,431 +0.00(+0.00%)
Jan 24, 2018 9.385 9.450 9.310 9.450 5,942 -0.07(-0.74%)
Jan 23, 2018 9.590 9.590 9.240 9.520 11,871 +0.07(+0.74%)
Jan 22, 2018 9.800 9.310 9.450 8,408 -0.21(-2.17%)
Jan 19, 2018 9.310 9.730 9.310 9.660 26,274 +0.16(+1.68%)
Jan 18, 2018 9.800 9.800 9.310 9.500 13,248 -0.16(-1.65%)
Jan 17, 2018 9.450 9.800 8.891 9.660 49,827 +0.21(+2.22%)
Jan 16, 2018 8.750 9.450 8.470 9.450 218,557 +0.94(+11.00%)
Jan 12, 2018 8.513 8.513 8.513 0 +0.11(+1.35%)
Jan 11, 2018 8.610 8.610 8.291 8.400 14,012 +0.00(+0.00%)
Jan 10, 2018 8.540 7.910 8.400 46,818 -0.07(-0.83%)
Jan 09, 2018 9.100 9.169 8.260 8.470 76,881 -0.52(-5.73%)
Jan 08, 2018 9.240 10.78 8.540 8.985 216,290 +0.24(+2.69%)
Jan 05, 2018 8.750 8.960 8.469 8.750 86,201 +0.14(+1.62%)
Jan 04, 2018 8.820 9.101 8.400 8.611 13,085 -0.21(-2.37%)
Jan 03, 2018 8.400 8.960 8.400 8.820 15,867 +0.49(+5.88%)
Jan 02, 2018 8.400 8.680 8.330 8.330 9,222 +0.00(+0.01%)
Dec 29, 2017 8.329 8.329 8.329 0 -0.39(-4.43%)
Dec 28, 2017 8.960 8.960 8.610 8.716 36,992 +0.04(+0.41%)
Dec 27, 2017 8.857 8.904 8.400 8.680 46,925 +0.07(+0.82%)
Dec 26, 2017 8.890 8.960 8.539 8.609 6,358 -0.14(-1.61%)
Dec 22, 2017 8.330 9.093 8.260 8.750 8,125 +0.49(+5.93%)
Dec 21, 2017 8.820 8.904 8.197 8.260 4,986 -0.21(-2.48%)
Dec 20, 2017 8.190 8.870 8.120 8.470 3,212 +0.35(+4.31%)
Dec 19, 2017 8.680 9.100 8.120 8.120 5,064 -0.42(-4.92%)
Dec 18, 2017 8.400 9.380 8.146 8.540 2,705 +0.07(+0.83%)
Dec 15, 2017 8.400 9.029 8.400 8.470 5,294 +0.00(+0.00%)
Dec 14, 2017 8.750 8.750 8.470 8.470 8,793 -0.21(-2.42%)
Dec 13, 2017 8.890 8.925 8.609 8.680 10,682 -0.35(-3.88%)
Dec 12, 2017 9.240 9.380 8.838 9.030 3,906 -0.00(-0.01%)
Dec 11, 2017 9.100 9.415 8.960 9.031 7,947 -0.29(-3.13%)
Dec 08, 2017 9.505 9.520 9.240 9.323 8,557 -0.41(-4.19%)
Dec 07, 2017 9.730 9.800 9.563 9.730 2,024 -0.04(-0.36%)
Dec 06, 2017 9.800 9.941 9.730 9.765 1,502 -0.04(-0.36%)
Dec 05, 2017 10.50 10.50 9.730 9.800 2,363 -0.35(-3.45%)
Dec 04, 2017 10.15 10.54 9.800 10.15 4,608 +0.00(+0.00%)
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.