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 (%)
Mar 31, 2009 5.851 7.290 5.851 7.268 5,778 +0.00(+0.00%)
Mar 30, 2009 7.268 7.995 5.669 7.268 2,528 -0.18(-2.44%)
Mar 26, 2009 7.268 7.559 7.268 7.450 1,248 +0.15(+1.99%)
Mar 25, 2009 7.305 7.341 6.687 7.305 2,783 +0.04(+0.50%)
Mar 24, 2009 7.087 7.305 7.087 7.268 1,265 -0.04(-0.50%)
Mar 23, 2009 5.996 7.305 5.996 7.305 2,201 +0.33(+4.69%)
Mar 20, 2009 6.978 6.978 6.360 6.978 193 +0.00(+0.00%)
Mar 19, 2009 6.832 7.277 6.723 6.978 4,268 -0.33(-4.48%)
Mar 18, 2009 6.869 7.559 6.832 7.305 5,669 +0.04(+0.50%)
Mar 17, 2009 7.886 7.886 6.905 7.268 6,962 -0.05(-0.74%)
Mar 16, 2009 7.268 7.759 7.232 7.323 40,541 +0.45(+6.61%)
Mar 13, 2009 6.360 7.123 5.051 6.869 7,531 +0.51(+8.00%)
Mar 12, 2009 4.906 6.541 4.870 6.360 53,855 +1.82(+40.00%)
Mar 11, 2009 3.816 4.615 3.816 4.543 16,992 +1.09(+31.58%)
Mar 10, 2009 3.561 3.852 3.307 3.452 3,246 +0.51(+17.28%)
Mar 09, 2009 2.944 3.138 2.907 2.944 247 +0.15(+5.19%)
Mar 06, 2009 3.016 3.016 2.798 2.798 82 -0.77(-21.51%)
Mar 05, 2009 3.889 3.961 3.271 3.565 522 -0.33(-8.40%)
Mar 04, 2009 3.998 3.998 3.307 3.892 110 +0.62(+19.00%)
Mar 02, 2009 3.271 4.034 3.271 3.271 1,595 +0.00(+0.00%)
Feb 27, 2009 3.271 3.271 3.271 3.271 27 -0.15(-4.26%)
Feb 26, 2009 3.452 3.452 3.416 3.416 82 +0.18(+5.62%)
Feb 24, 2009 3.089 3.234 3.234 3.234 2,366 +0.00(+0.00%)
Feb 20, 2009 3.198 3.234 3.234 3.234 385 +0.04(+1.14%)
Feb 19, 2009 3.234 3.234 3.198 3.198 1,185 -0.07(-2.22%)
Feb 18, 2009 3.452 3.452 3.271 3.271 192 +0.00(+0.00%)
Feb 17, 2009 3.234 3.452 3.234 3.271 2,329 +0.00(+0.00%)
Feb 13, 2009 3.053 3.271 3.053 3.271 220 -0.11(-3.23%)
Feb 12, 2009 3.380 3.380 3.380 3.380 27 +0.18(+5.68%)
Feb 11, 2009 3.198 3.198 3.198 3.198 275 -0.04(-1.12%)
Feb 10, 2009 3.234 3.234 3.234 3.234 330 -0.87(-21.24%)
Feb 06, 2009 3.307 4.107 4.107 4.107 4,485 +0.69(+20.21%)
Feb 05, 2009 3.416 3.416 3.416 3.416 27 +0.33(+10.59%)
Feb 04, 2009 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Feb 03, 2009 2.980 3.198 2.802 3.089 1,375 -0.11(-3.54%)
Feb 02, 2009 3.198 3.202 3.198 3.202 715 -0.21(-6.26%)
Jan 30, 2009 3.125 3.852 3.016 3.416 3,549 -0.47(-12.15%)
Jan 29, 2009 3.416 3.889 3.162 3.889 621 +0.11(+2.88%)
Jan 28, 2009 3.634 3.780 3.634 3.780 1,073 +0.18(+5.05%)
Jan 27, 2009 3.743 3.780 3.307 3.598 1,623 -0.15(-3.88%)
Jan 26, 2009 3.452 3.743 3.416 3.743 2,338 +0.15(+4.04%)
Jan 22, 2009 3.598 3.598 3.598 3.598 605 +0.00(+0.00%)
Jan 21, 2009 3.162 3.670 2.944 3.598 2,834 -0.15(-3.88%)
Jan 20, 2009 3.852 3.852 3.307 3.743 605 +0.11(+3.00%)
Jan 16, 2009 3.521 3.852 3.521 3.634 963 +0.15(+4.17%)
Jan 15, 2009 3.489 3.780 3.162 3.489 550 -0.33(-8.57%)
Jan 14, 2009 3.816 3.816 3.816 3.816 27 +0.00(+0.00%)
Jan 13, 2009 3.380 3.961 3.343 3.816 4,787 -0.47(-11.02%)
Jan 12, 2009 4.288 4.288 4.288 4.288 27 +0.44(+11.32%)
Jan 09, 2009 3.598 4.361 3.343 3.852 3,494 -0.07(-1.85%)
Jan 08, 2009 3.816 4.361 3.307 3.925 4,727 +0.33(+9.09%)
Jan 07, 2009 2.617 3.670 2.617 3.598 2,234 +0.00(+0.00%)
Jan 06, 2009 3.358 3.634 3.271 3.598 1,632 +0.33(+10.00%)
Jan 05, 2009 3.384 4.325 3.125 3.271 3,739 -0.62(-15.89%)
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.