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, 2017 6.720 7.350 6.720 7.165 7,234 +0.16(+2.35%)
Jun 29, 2017 7.055 7.055 6.920 7.000 30,867 +0.07(+1.01%)
Jun 28, 2017 7.000 7.070 6.790 6.930 1,233 -0.14(-1.98%)
Jun 27, 2017 7.350 7.350 7.000 7.070 3,132 -0.09(-1.22%)
Jun 26, 2017 7.070 7.157 7.000 7.157 354 -0.12(-1.68%)
Jun 23, 2017 7.350 7.350 7.280 7.280 281 +0.14(+1.96%)
Jun 22, 2017 7.140 7.140 7.140 7.140 18 +0.35(+5.15%)
Jun 21, 2017 6.790 6.790 6.720 6.790 519 -0.14(-2.02%)
Jun 20, 2017 6.930 6.930 6.930 6.930 81 +0.00(+0.00%)
Jun 19, 2017 7.350 7.350 6.930 6.930 61 -0.21(-2.94%)
Jun 16, 2017 6.930 7.276 6.790 7.140 1,900 +0.14(+2.00%)
Jun 15, 2017 6.790 7.350 6.790 7.000 898 +0.42(+6.38%)
Jun 14, 2017 6.440 6.580 6.440 6.580 1,351 +0.14(+2.17%)
Jun 13, 2017 6.660 6.808 6.300 6.440 5,482 -0.21(-3.16%)
Jun 12, 2017 6.790 6.790 6.370 6.650 2,285 -0.14(-2.06%)
Jun 09, 2017 6.720 6.860 6.720 6.790 2,564 +0.14(+2.11%)
Jun 08, 2017 6.930 6.930 6.650 6.650 2,321 -0.07(-1.04%)
Jun 07, 2017 6.720 6.720 6.720 6.720 112 +0.07(+1.05%)
Jun 06, 2017 6.650 6.860 6.300 6.650 4,738 -0.14(-2.06%)
Jun 05, 2017 6.860 6.861 6.789 6.790 1,567 -0.21(-3.00%)
Jun 02, 2017 6.930 7.070 6.720 7.000 1,892 +0.35(+5.20%)
Jun 01, 2017 7.000 7.000 6.650 6.654 7,225 -0.70(-9.47%)
May 31, 2017 7.280 7.350 7.140 7.350 968 +0.07(+0.96%)
May 30, 2017 7.072 7.280 7.072 7.280 394 +0.27(+3.90%)
May 26, 2017 7.070 7.085 7.000 7.007 661 -0.04(-0.64%)
May 25, 2017 7.140 7.140 7.000 7.052 979 +0.05(+0.74%)
May 24, 2017 7.000 7.000 7.000 7.000 16 -0.14(-1.96%)
May 23, 2017 7.000 7.140 7.000 7.140 229 +0.14(+2.00%)
May 22, 2017 7.132 7.140 7.000 7.000 740 -0.12(-1.71%)
May 19, 2017 7.210 7.210 6.825 7.122 966 -0.16(-2.17%)
May 18, 2017 6.719 7.280 6.719 7.280 713 +0.63(+9.47%)
May 17, 2017 7.350 7.350 6.370 6.650 3,104 -0.56(-7.77%)
May 16, 2017 7.358 7.358 7.210 7.210 2,131 -0.35(-4.63%)
May 15, 2017 7.350 7.560 7.350 7.560 1,321 +0.21(+2.86%)
May 12, 2017 7.350 7.350 7.350 7.350 19 +0.00(+0.00%)
May 11, 2017 7.420 7.472 7.350 7.350 74 -0.35(-4.55%)
May 10, 2017 7.560 7.700 7.350 7.700 3,457 +0.00(+0.00%)
May 09, 2017 7.910 8.050 7.700 7.700 981 +0.07(+0.92%)
May 08, 2017 7.893 7.980 7.630 7.630 530 -0.21(-2.68%)
May 05, 2017 7.630 7.840 7.604 7.840 198 +0.28(+3.69%)
May 04, 2017 8.050 8.050 7.350 7.561 8,751 -0.63(-7.68%)
May 03, 2017 8.250 8.250 8.190 8.190 100 +0.07(+0.86%)
May 02, 2017 8.400 8.400 7.980 8.120 4,426 -0.21(-2.52%)
May 01, 2017 8.679 8.680 8.330 8.330 4,615 -0.28(-3.25%)
Apr 28, 2017 8.260 8.680 8.120 8.610 5,443 +0.35(+4.24%)
Apr 27, 2017 8.470 8.539 8.050 8.260 5,266 -0.35(-4.06%)
Apr 26, 2017 8.611 8.716 8.525 8.609 484 +0.00(+0.00%)
Apr 25, 2017 8.750 8.820 8.470 8.609 4,730 -0.07(-0.81%)
Apr 24, 2017 8.540 8.960 8.260 8.680 7,693 +0.14(+1.64%)
Apr 21, 2017 8.750 8.750 8.540 8.540 2,439 -0.21(-2.40%)
Apr 20, 2017 8.820 8.820 8.750 8.750 109 -0.13(-1.43%)
Apr 19, 2017 8.890 9.030 8.820 8.877 3,378 -0.22(-2.45%)
Apr 18, 2017 9.114 9.240 8.821 9.100 740 +0.00(+0.00%)
Apr 17, 2017 9.363 9.380 9.100 9.100 1,969 -0.07(-0.76%)
Apr 13, 2017 9.170 9.223 9.162 9.170 570 +0.00(+0.00%)
Apr 12, 2017 9.310 9.387 9.170 9.170 2,631 +0.07(+0.77%)
Apr 11, 2017 9.100 9.310 9.100 9.100 748 +0.00(+0.00%)
Apr 10, 2017 9.660 9.660 9.100 9.100 4,324 -0.21(-2.26%)
Apr 07, 2017 9.730 9.800 9.310 9.310 2,303 -0.14(-1.48%)
Apr 06, 2017 9.310 9.660 9.310 9.450 5,994 -0.07(-0.74%)
Apr 05, 2017 9.240 9.590 9.170 9.520 16,026 -0.07(-0.73%)
Apr 04, 2017 9.148 9.870 9.148 9.590 3,104 +0.14(+1.48%)
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.