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, 2022 10.84 12.99 9.810 11.32 2,718,816 +0.17(+1.52%)
Mar 30, 2022 9.920 14.42 9.810 11.15 21,018,714 +2.39(+27.28%)
Mar 29, 2022 8.150 9.700 7.695 8.760 474,445 +0.76(+9.50%)
Mar 28, 2022 7.450 8.750 7.312 8.000 290,137 +0.57(+7.67%)
Mar 25, 2022 8.130 8.130 7.340 7.430 69,304 -0.57(-7.13%)
Mar 24, 2022 8.590 8.659 8.000 8.000 33,052 -0.51(-5.99%)
Mar 23, 2022 8.150 8.700 8.050 8.510 51,682 +0.21(+2.53%)
Mar 22, 2022 8.670 8.670 8.050 8.300 72,608 -0.17(-2.01%)
Mar 21, 2022 8.460 8.990 8.060 8.470 85,952 -0.06(-0.70%)
Mar 18, 2022 8.700 8.790 8.420 8.530 68,920 +0.12(+1.43%)
Mar 17, 2022 8.580 8.760 8.065 8.410 57,807 -0.17(-1.98%)
Mar 16, 2022 8.710 9.450 8.460 8.580 146,289 -0.13(-1.49%)
Mar 15, 2022 7.970 8.710 7.590 8.710 343,732 +0.52(+6.35%)
Mar 14, 2022 7.950 8.900 7.530 8.190 644,366 +0.17(+2.12%)
Mar 11, 2022 8.080 8.240 7.340 8.020 298,446 -0.23(-2.79%)
Mar 10, 2022 8.430 8.780 6.875 8.250 943,823 -0.27(-3.17%)
Mar 09, 2022 6.930 11.99 6.550 8.520 5,602,969 +1.82(+27.16%)
Mar 08, 2022 6.730 6.890 6.410 6.700 36,153 -0.06(-0.89%)
Mar 07, 2022 6.660 7.000 6.390 6.760 69,309 +0.07(+1.05%)
Mar 04, 2022 7.510 7.760 6.600 6.690 63,327 -0.79(-10.56%)
Mar 03, 2022 8.250 8.270 7.480 7.480 47,646 -0.71(-8.61%)
Mar 02, 2022 7.620 8.850 7.569 8.185 154,345 +0.57(+7.41%)
Mar 01, 2022 8.050 8.235 7.500 7.620 42,987 -0.57(-6.96%)
Feb 28, 2022 8.600 8.720 8.060 8.190 42,931 -0.56(-6.40%)
Feb 25, 2022 8.830 9.030 8.440 8.750 31,042 -0.10(-1.13%)
Feb 24, 2022 7.500 8.880 7.428 8.850 91,844 +0.66(+8.06%)
Feb 23, 2022 8.570 8.570 7.970 8.190 96,128 -0.46(-5.32%)
Feb 22, 2022 9.000 9.120 8.400 8.650 83,189 -0.80(-8.47%)
Feb 18, 2022 9.450 0 -0.44(-4.45%)
Feb 17, 2022 10.90 11.26 9.830 9.890 136,368 -1.01(-9.27%)
Feb 16, 2022 11.57 11.67 10.70 10.90 89,457 -0.80(-6.84%)
Feb 15, 2022 12.08 12.27 11.41 11.70 97,570 -0.35(-2.90%)
Feb 14, 2022 11.08 12.50 11.01 12.05 394,750 +0.94(+8.46%)
Feb 11, 2022 12.14 12.30 11.11 11.11 79,604 -1.09(-8.93%)
Feb 10, 2022 11.88 13.04 11.88 12.20 292,143 -0.09(-0.73%)
Feb 09, 2022 12.06 12.90 11.96 12.29 195,958 +0.19(+1.57%)
Feb 08, 2022 11.62 12.69 11.62 12.10 184,753 +0.40(+3.42%)
Feb 07, 2022 13.02 13.70 11.62 11.70 317,822 -2.31(-16.49%)
Feb 04, 2022 13.59 14.80 13.55 14.01 169,256 +0.19(+1.37%)
Feb 03, 2022 13.15 14.93 13.82 323,913 +0.37(+2.75%)
Feb 02, 2022 13.20 14.72 12.88 13.45 310,856 +0.20(+1.51%)
Feb 01, 2022 14.11 14.37 13.15 13.25 163,034 -0.95(-6.69%)
Jan 28, 2022 12.85 15.38 12.71 14.20 617,800 +1.07(+8.15%)
Jan 27, 2022 13.69 14.60 12.42 13.13 432,157 -0.67(-4.86%)
Jan 26, 2022 15.64 15.95 13.80 13.80 541,328 -1.52(-9.92%)
Jan 25, 2022 16.16 16.83 15.21 15.32 381,042 -0.84(-5.20%)
Jan 24, 2022 16.37 16.99 15.15 16.16 288,554 -1.44(-8.18%)
Jan 21, 2022 18.01 18.39 16.65 17.60 422,657 -0.89(-4.81%)
Jan 20, 2022 19.23 20.15 18.26 18.49 522,046 -1.38(-6.95%)
Jan 19, 2022 22.79 24.15 19.02 19.87 1,932,738 -2.92(-12.81%)
Jan 18, 2022 19.36 22.80 19.36 22.79 1,794,056 +3.39(+17.47%)
Jan 14, 2022 19.40 0 -3.05(-13.59%)
Jan 13, 2022 22.76 24.35 21.00 22.45 2,240,223 -0.02(-0.09%)
Jan 12, 2022 25.90 26.28 20.80 22.47 1,862,742 -2.90(-11.43%)
Jan 11, 2022 24.73 28.80 23.85 25.37 5,212,879 +0.95(+3.89%)
Jan 10, 2022 25.74 27.49 22.28 24.42 7,652,253 +1.06(+4.54%)
Jan 07, 2022 21.10 25.73 20.56 23.36 5,564,918 +1.98(+9.26%)
Jan 06, 2022 20.20 22.50 19.45 21.38 3,597,383 +1.26(+6.26%)
Jan 05, 2022 17.59 22.28 17.29 20.12 5,854,207 +2.23(+12.47%)
Jan 04, 2022 18.90 18.99 16.70 17.89 1,576,194 -1.79(-9.10%)
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.