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 (%)
Jun 30, 2005 3.634 3.634 3.598 3.634 2,974 -0.02(-0.60%)
Jun 29, 2005 3.634 3.656 3.634 3.656 1,760 +0.20(+5.89%)
Jun 28, 2005 3.634 3.634 3.452 3.452 1,584 -0.18(-5.00%)
Jun 27, 2005 3.743 3.743 3.634 3.634 825 -0.15(-3.85%)
Jun 24, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 23, 2005 3.779 3.816 3.634 3.780 3,458 +0.15(+4.00%)
Jun 22, 2005 3.634 3.634 3.634 3.634 2,751 -0.07(-1.96%)
Jun 21, 2005 3.780 3.780 3.634 3.707 7,071 +0.07(+2.00%)
Jun 20, 2005 3.641 3.641 3.634 3.634 275 +0.00(+0.00%)
Jun 17, 2005 3.641 3.652 3.634 3.634 3,311 -0.04(-0.99%)
Jun 16, 2005 3.634 3.670 3.561 3.670 5,806 +0.00(+0.00%)
Jun 15, 2005 3.489 3.670 3.489 3.670 8,365 +0.07(+2.02%)
Jun 14, 2005 3.416 3.598 3.416 3.598 577 +0.29(+8.79%)
Jun 13, 2005 3.489 3.489 3.307 3.307 1,238 -0.18(-5.21%)
Jun 10, 2005 3.561 3.561 3.162 3.489 2,421 -0.15(-4.00%)
Jun 09, 2005 3.416 3.743 3.416 3.634 16,964 +0.15(+4.17%)
Jun 08, 2005 3.925 3.925 3.271 3.489 1,485 +0.36(+11.63%)
Jun 07, 2005 3.089 3.162 3.089 3.125 2,336 -0.25(-7.53%)
Jun 06, 2005 3.198 3.380 3.089 3.380 1,100 +0.03(+0.76%)
Jun 03, 2005 3.198 3.561 3.125 3.354 1,045 +0.22(+7.08%)
Jun 02, 2005 3.133 3.133 3.133 3.133 275 +0.04(+1.41%)
Jun 01, 2005 3.307 3.307 3.089 3.089 2,888 -0.18(-5.56%)
May 31, 2005 3.452 3.452 3.271 3.271 1,304 -0.22(-6.25%)
May 27, 2005 3.489 3.489 3.489 3.489 275 +0.10(+3.00%)
May 26, 2005 3.387 3.387 3.387 3.387 275 -0.07(-1.89%)
May 25, 2005 3.307 3.561 3.271 3.452 3,769 +0.08(+2.37%)
May 24, 2005 3.452 3.452 3.372 3.372 1,320 -0.08(-2.32%)
May 23, 2005 3.452 3.452 3.452 3.452 275 +0.11(+3.26%)
May 20, 2005 3.307 3.452 3.271 3.343 1,567 -0.04(-1.08%)
May 19, 2005 3.271 3.416 3.271 3.380 3,590 -0.11(-3.13%)
May 18, 2005 3.416 3.489 3.416 3.489 302 +0.07(+2.13%)
May 17, 2005 3.452 3.525 3.271 3.416 5,103 -0.11(-3.09%)
May 16, 2005 3.525 4.070 3.525 3.525 6,824 +0.07(+2.11%)
May 13, 2005 3.452 3.452 3.452 3.452 0 +0.00(+0.00%)
May 12, 2005 3.452 3.452 3.452 3.452 2,810 +0.00(+0.00%)
May 11, 2005 3.634 3.634 3.452 3.452 2,337 +0.00(+0.00%)
May 10, 2005 3.561 3.561 3.452 3.452 4,705 -0.11(-3.06%)
May 09, 2005 3.489 3.561 3.452 3.561 875 +0.15(+4.26%)
May 06, 2005 3.670 3.707 2.871 3.416 7,927 -0.22(-6.00%)
May 05, 2005 3.670 3.707 3.634 3.634 825 +0.00(+0.00%)
May 04, 2005 3.816 3.816 3.452 3.634 3,385 +0.18(+5.26%)
May 03, 2005 3.452 3.561 3.452 3.452 2,504 +0.00(+0.00%)
May 02, 2005 3.634 3.634 3.416 3.452 797 -0.18(-5.00%)
Apr 29, 2005 3.998 3.998 3.634 3.634 5,407 -0.11(-2.91%)
Apr 28, 2005 3.670 4.034 3.634 3.743 6,544 +0.11(+3.00%)
Apr 27, 2005 3.925 3.925 3.634 3.634 4,594 -0.22(-5.66%)
Apr 26, 2005 3.998 4.179 3.489 3.852 5,214 -0.07(-1.85%)
Apr 25, 2005 4.361 4.361 3.489 3.925 3,641 -0.35(-8.16%)
Apr 22, 2005 4.615 4.615 3.816 4.274 35,566 -0.34(-7.40%)
Apr 21, 2005 4.797 4.797 4.543 4.615 12,272 -0.15(-3.05%)
Apr 20, 2005 4.361 4.942 4.361 4.761 5,634 +0.15(+3.15%)
Apr 19, 2005 4.724 4.724 4.615 4.615 55 +0.22(+4.96%)
Apr 18, 2005 4.252 4.434 4.252 4.397 2,619 +0.22(+5.22%)
Apr 15, 2005 4.579 4.579 4.179 4.179 1,953 -0.44(-9.45%)
Apr 14, 2005 4.724 5.015 4.543 4.615 4,944 -0.47(-9.29%)
Apr 13, 2005 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Apr 12, 2005 4.870 5.270 4.870 5.088 2,036 -0.11(-2.10%)
Apr 11, 2005 5.124 5.197 5.124 5.197 233 -0.07(-1.38%)
Apr 08, 2005 5.051 5.342 4.942 5.270 4,512 +0.36(+7.41%)
Apr 07, 2005 4.906 4.906 4.906 4.906 62 -0.11(-2.17%)
Apr 06, 2005 4.724 5.015 4.724 5.015 577 +0.00(+0.00%)
Apr 05, 2005 5.088 5.088 5.015 5.015 1,119 -0.26(-4.96%)
Apr 04, 2005 4.942 5.353 4.942 5.277 1,045 +0.33(+6.76%)
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.