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 (%)
Jul 31, 2008 7.384 7.632 7.384 7.523 1,616 +0.18(+2.48%)
Jul 30, 2008 7.232 7.341 7.232 7.341 935 +0.39(+5.54%)
Jul 29, 2008 6.956 6.956 6.956 6.956 0 +0.00(+0.00%)
Jul 28, 2008 8.068 8.068 6.956 6.956 990 -0.86(-10.98%)
Jul 25, 2008 7.995 8.031 7.813 7.813 440 +0.11(+1.42%)
Jul 24, 2008 7.014 8.140 7.014 7.704 16,180 +0.98(+14.59%)
Jul 23, 2008 6.650 6.723 6.650 6.723 55 -0.33(-4.64%)
Jul 22, 2008 6.287 7.050 6.287 7.050 3,201 +0.65(+10.23%)
Jul 21, 2008 6.396 6.396 6.396 6.396 0 +0.00(+0.00%)
Jul 18, 2008 5.996 6.432 5.996 6.396 2,283 +0.04(+0.57%)
Jul 17, 2008 6.251 6.360 6.251 6.360 2,559 +0.29(+4.78%)
Jul 16, 2008 5.996 6.125 5.996 6.069 1,421 -0.07(-1.18%)
Jul 15, 2008 6.105 6.142 6.105 6.142 55 -0.22(-3.43%)
Jul 14, 2008 6.214 6.541 5.996 6.360 1,760 -0.18(-2.78%)
Jul 11, 2008 6.360 6.541 6.360 6.541 550 +0.00(+0.00%)
Jul 10, 2008 6.287 6.541 6.251 6.541 660 +0.15(+2.27%)
Jul 09, 2008 6.396 6.469 6.360 6.396 4,197 +0.00(+0.00%)
Jul 08, 2008 6.396 6.541 6.251 6.396 590 +0.29(+4.76%)
Jul 07, 2008 6.287 6.287 5.778 6.105 1,816 -0.25(-4.00%)
Jul 04, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Jul 03, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Jul 02, 2008 6.142 6.360 6.142 6.360 110 +0.44(+7.36%)
Jul 01, 2008 5.924 6.069 5.778 5.924 2,983 -0.11(-1.81%)
Jun 30, 2008 5.996 6.178 5.960 6.033 2,112 -0.25(-4.05%)
Jun 27, 2008 6.614 6.723 6.287 6.287 6,273 -0.33(-4.95%)
Jun 26, 2008 6.578 6.760 6.360 6.614 3,318 -0.55(-7.61%)
Jun 25, 2008 7.050 7.196 6.941 7.159 1,403 +0.22(+3.14%)
Jun 24, 2008 6.723 7.014 6.723 6.941 963 +0.29(+4.37%)
Jun 23, 2008 6.650 7.087 6.360 6.650 5,957 +0.11(+1.67%)
Jun 20, 2008 6.396 6.541 6.396 6.541 1,230 +0.12(+1.93%)
Jun 19, 2008 6.505 6.505 6.396 6.418 866 +0.00(+0.06%)
Jun 18, 2008 6.360 6.578 6.360 6.414 165 -0.02(-0.29%)
Jun 17, 2008 6.578 6.578 6.178 6.432 1,678 -0.29(-4.32%)
Jun 16, 2008 6.869 6.869 6.723 6.723 418 +0.00(+0.00%)
Jun 13, 2008 6.760 6.832 6.687 6.723 7,514 -0.11(-1.60%)
Jun 12, 2008 6.869 6.905 6.832 6.832 784 +0.00(+0.00%)
Jun 11, 2008 6.869 6.905 6.832 6.832 1,485 -0.04(-0.53%)
Jun 10, 2008 6.905 6.905 6.869 6.869 192 +0.15(+2.16%)
Jun 09, 2008 6.723 6.832 6.723 6.723 2,973 +0.00(+0.00%)
Jun 06, 2008 6.723 6.869 6.723 6.723 825 -0.07(-1.07%)
Jun 05, 2008 6.578 6.810 6.578 6.796 8,117 -0.33(-4.59%)
Jun 04, 2008 6.978 7.123 6.978 7.123 576 +0.51(+7.69%)
Jun 03, 2008 6.796 6.796 6.541 6.614 3,536 -0.18(-2.67%)
Jun 02, 2008 7.087 7.087 6.723 6.796 1,499 -0.33(-4.59%)
May 30, 2008 6.978 7.196 6.469 7.123 2,455 -0.07(-1.01%)
May 29, 2008 7.123 7.196 7.123 7.196 96 -0.11(-1.49%)
May 28, 2008 7.268 7.377 7.268 7.305 302 +0.07(+1.01%)
May 27, 2008 7.341 7.595 6.941 7.232 1,630 -0.33(-4.33%)
May 26, 2008 7.450 8.031 7.305 7.559 857 +0.00(+0.00%)
May 23, 2008 7.450 8.031 7.305 7.559 857 -0.04(-0.48%)
May 22, 2008 7.268 7.632 7.268 7.595 2,435 +0.60(+8.57%)
May 21, 2008 6.796 7.232 6.796 6.996 4,430 +0.31(+4.62%)
May 20, 2008 6.687 6.796 6.614 6.687 2,338 -0.04(-0.54%)
May 19, 2008 7.123 7.123 6.723 6.723 3,246 -0.69(-9.31%)
May 16, 2008 7.414 7.450 6.541 7.414 4,182 -0.04(-0.49%)
May 15, 2008 7.486 7.559 6.905 7.450 522 -0.07(-0.97%)
May 14, 2008 7.741 7.922 7.523 7.523 6,266 -0.11(-1.43%)
May 13, 2008 7.668 8.140 7.014 7.632 5,933 -0.36(-4.55%)
May 12, 2008 7.268 8.177 7.232 7.995 14,682 +0.80(+11.11%)
May 09, 2008 7.232 7.305 7.123 7.196 7,401 +0.18(+2.59%)
May 08, 2008 7.050 7.087 6.723 7.014 544 -0.25(-3.50%)
May 07, 2008 7.159 7.268 7.159 7.268 1,210 +0.36(+5.26%)
May 06, 2008 7.014 7.232 6.905 6.905 1,656 -0.22(-3.06%)
May 05, 2008 6.978 7.232 6.905 7.123 4,911 +0.22(+3.16%)
May 02, 2008 6.760 6.941 6.614 6.905 4,810 -0.29(-4.04%)
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.