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 (%)
Aug 29, 2008 7.668 7.704 7.668 7.704 357 +0.04(+0.47%)
Aug 28, 2008 7.268 7.995 7.268 7.668 3,114 +0.40(+5.50%)
Aug 27, 2008 7.486 7.486 7.268 7.268 302 -0.36(-4.77%)
Aug 26, 2008 7.268 7.632 7.268 7.632 910 +0.36(+5.01%)
Aug 25, 2008 7.341 7.559 7.268 7.268 5,160 -0.11(-1.48%)
Aug 22, 2008 7.341 7.377 7.268 7.377 5,517 -0.07(-0.98%)
Aug 21, 2008 7.268 7.486 7.268 7.450 2,189 +0.00(+0.00%)
Aug 19, 2008 7.450 7.450 7.450 7.450 137 -0.15(-1.91%)
Aug 18, 2008 7.559 7.595 7.559 7.595 330 +0.25(+3.47%)
Aug 15, 2008 7.341 7.341 7.341 7.341 368 -0.04(-0.49%)
Aug 14, 2008 7.305 7.450 7.304 7.377 1,678 -0.58(-7.31%)
Aug 13, 2008 7.305 7.959 7.268 7.959 467 +0.51(+6.83%)
Aug 12, 2008 7.777 7.995 7.450 7.450 495 +0.08(+1.04%)
Aug 11, 2008 7.268 7.374 7.268 7.374 2,091 +0.11(+1.45%)
Aug 08, 2008 7.268 7.268 7.268 7.268 908 +0.00(+0.00%)
Aug 07, 2008 7.268 7.268 7.268 7.268 0 +0.00(+0.00%)
Aug 06, 2008 7.341 7.341 7.232 7.268 2,448 -0.08(-1.09%)
Aug 05, 2008 7.486 7.486 7.050 7.348 1,953 -0.36(-4.63%)
Aug 04, 2008 7.450 8.068 7.450 7.705 383 +0.25(+3.42%)
Aug 01, 2008 7.450 7.450 7.450 7.450 275 -0.07(-0.97%)
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%)
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.