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 31, 2020 5.740 5.740 5.391 5.405 1,416 -0.19(-3.46%)
Aug 28, 2020 5.320 5.670 5.320 5.599 4,500 +0.07(+1.25%)
Aug 27, 2020 5.530 5.530 5.250 5.530 7,317 +0.07(+1.27%)
Aug 26, 2020 5.250 5.529 5.250 5.461 4,629 +0.15(+2.92%)
Aug 25, 2020 5.445 5.529 5.306 5.306 2,424 -0.09(-1.58%)
Aug 24, 2020 5.519 5.598 5.391 5.391 6,096 -0.24(-4.30%)
Aug 21, 2020 5.873 5.873 5.600 5.634 7,071 -0.24(-4.06%)
Aug 20, 2020 5.530 5.873 5.530 5.872 9,068 +0.22(+3.93%)
Aug 19, 2020 5.705 5.740 5.548 5.650 2,409 -0.07(-1.20%)
Aug 18, 2020 5.600 5.739 5.547 5.719 3,070 +0.19(+3.42%)
Aug 17, 2020 5.611 5.783 5.530 5.530 1,313 -0.00(-0.01%)
Aug 14, 2020 5.530 5.771 5.476 5.531 4,014 +0.00(+0.01%)
Aug 13, 2020 5.949 5.949 5.530 5.530 4,200 -0.35(-5.91%)
Aug 12, 2020 5.662 5.902 5.620 5.877 7,752 +0.21(+3.65%)
Aug 11, 2020 5.740 5.880 5.670 5.670 6,319 -0.07(-1.20%)
Aug 10, 2020 5.844 5.883 5.606 5.739 3,821 -0.05(-0.85%)
Aug 07, 2020 5.638 6.020 5.601 5.788 5,157 -0.16(-2.73%)
Aug 06, 2020 5.810 6.160 5.600 5.950 34,238 +0.21(+3.66%)
Aug 05, 2020 5.670 6.020 5.670 5.740 5,905 +0.07(+1.23%)
Aug 04, 2020 5.600 6.230 5.460 5.670 52,349 +0.07(+1.25%)
Aug 03, 2020 5.530 5.950 5.390 5.600 31,707 +0.21(+3.90%)
Jul 31, 2020 5.250 5.950 5.110 5.390 39,585 -0.00(-0.05%)
Jul 30, 2020 5.320 5.493 5.251 5.393 10,786 +0.07(+1.29%)
Jul 29, 2020 5.510 5.600 5.324 5.324 3,204 -0.25(-4.56%)
Jul 28, 2020 5.495 5.599 5.495 5.578 4,308 +0.07(+1.26%)
Jul 27, 2020 5.581 5.725 5.495 5.509 1,163 -0.22(-3.77%)
Jul 24, 2020 5.495 5.808 5.495 5.725 6,514 +0.19(+3.52%)
Jul 23, 2020 5.624 5.807 5.487 5.530 4,133 -0.16(-2.88%)
Jul 22, 2020 5.810 5.880 5.623 5.694 3,659 -0.15(-2.55%)
Jul 21, 2020 5.670 5.950 5.565 5.843 10,134 +0.38(+7.01%)
Jul 20, 2020 5.460 5.810 5.460 5.460 15,637 -0.14(-2.50%)
Jul 17, 2020 5.530 5.829 5.530 5.600 6,385 -0.25(-4.19%)
Jul 16, 2020 5.740 6.090 5.390 5.845 31,696 -0.25(-4.02%)
Jul 15, 2020 7.420 7.475 5.740 6.090 24,017 -0.14(-2.25%)
Jul 14, 2020 6.440 7.630 6.020 6.230 71,120 -0.49(-7.29%)
Jul 13, 2020 5.180 9.590 5.180 6.720 640,068 +1.50(+28.84%)
Jul 10, 2020 5.250 5.467 4.977 5.216 414 +0.10(+1.93%)
Jul 09, 2020 5.179 5.877 5.010 5.117 10,692 -0.06(-1.20%)
Jul 08, 2020 5.040 5.179 4.907 5.179 709 +0.14(+2.76%)
Jul 07, 2020 5.040 5.200 5.040 5.040 482 +0.00(+0.00%)
Jul 06, 2020 5.250 5.250 5.040 5.040 2,207 -0.00(-0.03%)
Jul 02, 2020 5.320 5.320 5.041 5.041 1,000 -0.14(-2.68%)
Jul 01, 2020 5.318 5.388 5.025 5.180 2,674 +0.18(+3.51%)
Jun 30, 2020 5.600 5.600 4.900 5.004 4,201 -0.25(-4.71%)
Jun 29, 2020 5.599 5.599 5.251 5.251 2,088 -0.28(-5.03%)
Jun 26, 2020 5.530 5.599 5.390 5.529 5,085 +0.14(+2.58%)
Jun 25, 2020 5.444 5.567 5.390 5.390 952 -0.00(-0.05%)
Jun 24, 2020 5.391 5.599 5.390 5.393 332 -0.10(-1.88%)
Jun 23, 2020 5.600 5.600 5.391 5.496 2,677 -0.20(-3.49%)
Jun 22, 2020 5.607 5.695 5.389 5.695 5,796 +0.35(+6.52%)
Jun 19, 2020 5.461 5.594 5.320 5.347 5,185 -0.29(-5.22%)
Jun 18, 2020 5.688 5.740 5.460 5.641 6,901 -0.10(-1.72%)
Jun 17, 2020 5.738 5.740 5.460 5.740 3,497 +0.25(+4.62%)
Jun 16, 2020 5.670 5.729 5.426 5.487 2,137 -0.10(-1.84%)
Jun 15, 2020 5.320 5.740 5.320 5.590 3,570 +0.06(+1.08%)
Jun 12, 2020 5.461 5.739 5.285 5.530 4,628 +0.20(+3.84%)
Jun 11, 2020 5.279 5.740 5.250 5.326 2,136 -0.27(-4.90%)
Jun 10, 2020 5.670 5.740 5.355 5.600 5,673 +0.14(+2.56%)
Jun 09, 2020 5.040 6.720 5.015 5.460 63,017 +0.49(+9.86%)
Jun 08, 2020 5.180 5.447 4.900 4.970 19,638 +0.08(+1.60%)
Jun 05, 2020 4.831 5.460 4.621 4.892 15,942 -0.08(-1.58%)
Jun 04, 2020 4.661 6.650 4.661 4.970 65,350 +0.31(+6.62%)
Jun 03, 2020 4.760 4.829 4.550 4.661 2,696 -0.03(-0.61%)
Jun 02, 2020 4.830 4.830 4.690 4.690 660 -0.14(-2.87%)
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.