Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

N/A 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 (%)
Jun 30, 2008 1.650 1.700 1.640 1.660 7,678 -0.07(-4.05%)
Jun 27, 2008 1.820 1.850 1.730 1.730 22,800 -0.09(-4.95%)
Jun 26, 2008 1.810 1.860 1.750 1.820 12,061 -0.15(-7.61%)
Jun 25, 2008 1.940 1.980 1.910 1.970 5,100 +0.06(+3.14%)
Jun 24, 2008 1.850 1.930 1.850 1.910 3,500 +0.08(+4.37%)
Jun 23, 2008 1.830 1.950 1.750 1.830 21,650 +0.03(+1.67%)
Jun 20, 2008 1.760 1.800 1.760 1.800 4,473 +0.03(+1.93%)
Jun 19, 2008 1.790 1.790 1.760 1.766 3,150 +0.00(+0.06%)
Jun 18, 2008 1.750 1.810 1.750 1.765 600 -0.01(-0.29%)
Jun 17, 2008 1.810 1.810 1.700 1.770 6,100 -0.08(-4.32%)
Jun 16, 2008 1.890 1.890 1.850 1.850 1,520 +0.00(+0.00%)
Jun 13, 2008 1.860 1.880 1.840 1.850 27,310 -0.03(-1.60%)
Jun 12, 2008 1.890 1.900 1.880 1.880 2,850 +0.00(+0.00%)
Jun 11, 2008 1.890 1.900 1.880 1.880 5,400 -0.01(-0.53%)
Jun 10, 2008 1.900 1.900 1.890 1.890 700 +0.04(+2.16%)
Jun 09, 2008 1.850 1.880 1.850 1.850 10,805 +0.00(+0.00%)
Jun 06, 2008 1.850 1.890 1.850 1.850 3,000 -0.02(-1.07%)
Jun 05, 2008 1.810 1.874 1.810 1.870 29,500 -0.09(-4.59%)
Jun 04, 2008 1.920 1.960 1.920 1.960 2,095 +0.14(+7.69%)
Jun 03, 2008 1.870 1.870 1.800 1.820 12,852 -0.05(-2.67%)
Jun 02, 2008 1.950 1.950 1.850 1.870 5,450 -0.09(-4.59%)
May 30, 2008 1.920 1.980 1.780 1.960 8,924 -0.02(-1.01%)
May 29, 2008 1.960 1.980 1.960 1.980 350 -0.03(-1.49%)
May 28, 2008 2.000 2.030 2.000 2.010 1,100 +0.02(+1.01%)
May 27, 2008 2.020 2.090 1.910 1.990 5,925 -0.09(-4.33%)
May 26, 2008 2.050 2.210 2.010 2.080 3,115 +0.00(+0.00%)
May 23, 2008 2.050 2.210 2.010 2.080 3,115 -0.01(-0.48%)
May 22, 2008 2.000 2.100 2.000 2.090 8,850 +0.16(+8.57%)
May 21, 2008 1.870 1.990 1.870 1.925 16,100 +0.08(+4.62%)
May 20, 2008 1.840 1.870 1.820 1.840 8,500 -0.01(-0.54%)
May 19, 2008 1.960 1.960 1.850 1.850 11,800 -0.19(-9.31%)
May 16, 2008 2.040 2.050 1.800 2.040 15,200 -0.01(-0.49%)
May 15, 2008 2.060 2.080 1.900 2.050 1,900 -0.02(-0.97%)
May 14, 2008 2.130 2.180 2.070 2.070 22,775 -0.03(-1.43%)
May 13, 2008 2.110 2.240 1.930 2.100 21,565 -0.10(-4.55%)
May 12, 2008 2.000 2.250 1.990 2.200 53,360 +0.22(+11.11%)
May 09, 2008 1.990 2.010 1.960 1.980 26,897 +0.05(+2.59%)
May 08, 2008 1.940 1.950 1.850 1.930 1,980 -0.07(-3.50%)
May 07, 2008 1.970 2.000 1.970 2.000 4,398 +0.10(+5.26%)
May 06, 2008 1.930 1.990 1.900 1.900 6,020 -0.06(-3.06%)
May 05, 2008 1.920 1.990 1.900 1.960 17,850 +0.06(+3.16%)
May 02, 2008 1.860 1.910 1.820 1.900 17,481 -0.08(-4.04%)
May 01, 2008 1.910 1.980 1.910 1.980 1,230 +0.08(+4.21%)
Apr 30, 2008 1.990 1.990 1.860 1.900 9,774 -0.03(-1.55%)
Apr 29, 2008 1.910 1.930 1.880 1.930 17,855 +0.01(+0.52%)
Apr 28, 2008 2.040 2.040 1.910 1.920 6,021 -0.10(-4.95%)
Apr 25, 2008 2.010 2.120 1.990 2.020 24,890 -0.02(-0.98%)
Apr 24, 2008 2.150 2.150 1.730 2.040 59,269 -0.11(-5.12%)
Apr 23, 2008 2.390 2.390 2.150 2.150 5,500 -0.26(-10.79%)
Apr 22, 2008 2.390 2.420 2.380 2.410 3,850 +0.09(+3.88%)
Apr 21, 2008 2.300 2.420 2.250 2.320 11,500 +0.03(+1.31%)
Apr 18, 2008 2.270 2.340 2.250 2.290 11,535 +0.04(+1.78%)
Apr 17, 2008 2.490 2.500 2.180 2.250 6,200 -0.25(-10.00%)
Apr 16, 2008 2.330 2.500 2.330 2.500 9,852 +0.10(+4.17%)
Apr 15, 2008 2.260 2.420 2.250 2.400 1,100 +0.02(+0.84%)
Apr 14, 2008 2.270 2.450 2.170 2.380 12,650 +0.11(+4.85%)
Apr 11, 2008 2.250 2.450 1.834 2.270 3,765 -0.18(-7.35%)
Apr 10, 2008 2.460 2.460 2.430 2.450 1,900 -0.01(-0.41%)
Apr 09, 2008 2.450 2.460 2.450 2.460 2,945 +0.01(+0.41%)
Apr 08, 2008 2.360 2.490 2.360 2.450 9,158 +0.06(+2.51%)
Apr 07, 2008 2.420 2.420 2.250 2.390 6,402 -0.04(-1.65%)
Apr 04, 2008 2.340 2.430 1.900 2.430 9,862 +0.06(+2.53%)
Apr 03, 2008 2.440 2.450 2.370 2.370 2,299 -0.13(-5.20%)
Apr 02, 2008 2.450 2.500 2.450 2.500 12,054 -0.07(-2.72%)
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.