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 29, 2022 8.900 8.990 8.530 8.770 2,422 -0.08(-0.90%)
Jul 28, 2022 8.360 8.940 8.360 8.850 25,026 +0.34(+4.00%)
Jul 27, 2022 8.630 8.650 8.300 8.510 63,986 -0.05(-0.58%)
Jul 26, 2022 8.650 8.670 8.330 8.560 28,407 -0.27(-3.06%)
Jul 25, 2022 8.880 8.905 8.810 8.830 1,712 +0.00(+0.00%)
Jul 22, 2022 9.070 9.080 8.600 8.830 13,763 -0.10(-1.12%)
Jul 21, 2022 9.040 9.200 8.690 8.930 42,639 -0.22(-2.40%)
Jul 20, 2022 9.210 9.370 9.020 9.150 16,799 -0.11(-1.19%)
Jul 19, 2022 9.310 9.480 9.130 9.260 22,661 -0.13(-1.38%)
Jul 18, 2022 9.490 9.500 9.260 9.390 9,516 -0.15(-1.57%)
Jul 15, 2022 9.400 9.688 9.250 9.540 33,993 +0.19(+2.03%)
Jul 14, 2022 9.690 10.10 9.250 9.350 31,634 -0.53(-5.36%)
Jul 13, 2022 9.370 10.09 9.120 9.880 58,805 +0.28(+2.92%)
Jul 12, 2022 8.510 9.800 8.510 9.600 215,765 +0.44(+4.80%)
Jul 11, 2022 9.040 9.190 8.590 9.160 152,115 -0.02(-0.22%)
Jul 08, 2022 9.950 10.80 8.810 9.180 2,114,409 +1.08(+13.33%)
Jul 07, 2022 7.760 8.173 7.680 8.100 678,620 +0.44(+5.74%)
Jul 06, 2022 7.780 7.800 7.477 7.660 10,266 -0.04(-0.52%)
Jul 05, 2022 7.440 7.780 7.440 7.700 6,702 +0.10(+1.32%)
Jul 01, 2022 7.550 7.930 7.390 7.600 23,717 -0.05(-0.65%)
Jun 30, 2022 7.490 7.650 7.450 7.650 6,837 +0.07(+0.92%)
Jun 29, 2022 7.650 7.905 7.360 7.580 19,624 -0.07(-0.92%)
Jun 28, 2022 8.150 8.162 7.570 7.650 6,469 -0.29(-3.65%)
Jun 27, 2022 7.930 8.186 7.834 7.940 2,734 +0.12(+1.53%)
Jun 24, 2022 8.230 8.320 7.640 7.820 36,974 -0.26(-3.22%)
Jun 23, 2022 8.010 8.530 7.931 8.080 7,514 +0.18(+2.28%)
Jun 22, 2022 8.460 8.510 7.900 7.900 12,638 -0.41(-4.93%)
Jun 21, 2022 8.880 8.880 8.310 8.310 21,283 -0.15(-1.77%)
Jun 17, 2022 8.570 8.710 8.250 8.460 20,321 +0.01(+0.12%)
Jun 16, 2022 8.600 8.940 8.350 8.450 23,185 -0.01(-0.12%)
Jun 15, 2022 8.230 8.825 8.230 8.460 36,165 +0.23(+2.74%)
Jun 14, 2022 8.220 8.500 7.850 8.234 18,437 -0.08(-0.91%)
Jun 13, 2022 8.320 8.795 8.240 8.310 29,402 -0.65(-7.25%)
Jun 10, 2022 8.320 9.110 8.240 8.960 54,457 +0.54(+6.41%)
Jun 09, 2022 8.240 8.741 8.240 8.420 45,544 -0.03(-0.36%)
Jun 08, 2022 8.760 8.760 8.061 8.450 119,232 -0.36(-4.09%)
Jun 07, 2022 9.520 10.20 8.611 8.810 815,258 -0.95(-9.73%)
Jun 06, 2022 9.690 10.02 9.301 9.760 160,252 -0.05(-0.51%)
Jun 03, 2022 9.390 9.850 8.947 9.810 115,399 +0.41(+4.36%)
Jun 02, 2022 9.360 9.650 8.720 9.400 190,594 -0.33(-3.39%)
Jun 01, 2022 10.96 11.82 9.255 9.730 637,203 -0.85(-8.03%)
May 31, 2022 9.950 10.65 9.630 10.58 264,248 +0.28(+2.72%)
May 27, 2022 9.940 10.88 9.500 10.30 458,319 +0.87(+9.23%)
May 26, 2022 8.020 10.45 7.650 9.430 1,316,477 +1.67(+21.52%)
May 25, 2022 6.900 8.000 6.770 7.760 105,401 +0.86(+12.46%)
May 24, 2022 6.870 7.070 6.824 6.900 3,469 -0.12(-1.71%)
May 23, 2022 6.820 7.030 6.812 7.020 18,963 +0.04(+0.57%)
May 20, 2022 6.930 7.020 6.790 6.980 6,481 +0.04(+0.58%)
May 19, 2022 6.910 6.990 6.750 6.940 8,701 +0.03(+0.43%)
May 18, 2022 7.220 7.703 6.900 6.910 34,641 -0.59(-7.87%)
May 17, 2022 7.500 7.610 7.270 7.500 10,693 +0.26(+3.59%)
May 16, 2022 7.110 7.500 7.020 7.240 14,618 +0.01(+0.14%)
May 13, 2022 7.340 7.440 7.150 7.230 24,633 -0.11(-1.50%)
May 12, 2022 7.350 7.447 7.010 7.340 23,837 -0.03(-0.41%)
May 11, 2022 7.590 7.890 7.370 7.370 15,797 -0.41(-5.27%)
May 10, 2022 7.560 7.890 7.520 7.780 26,254 +0.37(+4.99%)
May 09, 2022 8.010 8.010 7.400 7.410 40,188 -0.61(-7.61%)
May 06, 2022 8.110 8.121 7.910 8.020 12,061 -0.18(-2.20%)
May 05, 2022 8.130 8.373 8.010 8.200 21,773 -0.33(-3.87%)
May 04, 2022 8.190 8.610 8.080 8.530 41,559 +0.19(+2.28%)
May 03, 2022 8.030 8.400 7.997 8.340 20,188 +0.31(+3.86%)
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.