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 (%)
Jan 31, 2013 10.38 10.89 10.08 10.89 1,484 -0.10(-0.92%)
Jan 30, 2013 10.99 10.99 10.99 10.99 575 +0.35(+3.32%)
Jan 29, 2013 11.24 11.29 10.38 10.63 3,271 -0.55(-4.95%)
Jan 28, 2013 11.19 11.19 11.19 11.19 119 +0.05(+0.45%)
Jan 25, 2013 10.58 11.14 10.58 11.14 1,552 +0.30(+2.79%)
Jan 24, 2013 10.58 10.84 10.58 10.84 553 +0.25(+2.38%)
Jan 23, 2013 10.79 10.86 10.18 10.58 3,628 -0.25(-2.33%)
Jan 22, 2013 10.94 11.09 10.63 10.84 2,003 +0.55(+5.39%)
Jan 18, 2013 9.778 10.43 9.778 10.28 7,210 +0.25(+2.52%)
Jan 17, 2013 10.08 10.18 9.878 10.03 1,075 -0.05(-0.51%)
Jan 16, 2013 10.18 10.43 9.878 10.08 376 -0.05(-0.50%)
Jan 15, 2013 10.18 10.23 9.626 10.13 800 +0.00(+0.00%)
Jan 14, 2013 11.09 11.09 9.274 10.13 4,183 -0.81(-7.37%)
Jan 11, 2013 11.09 11.24 10.87 10.94 4,783 +0.15(+1.40%)
Jan 10, 2013 9.324 11.69 9.223 10.79 16,031 +1.66(+18.23%)
Jan 09, 2013 9.072 9.122 9.072 9.122 59 +0.05(+0.56%)
Jan 08, 2013 9.244 9.324 9.072 9.072 982 -0.15(-1.64%)
Jan 07, 2013 9.323 9.323 9.123 9.223 757 -0.07(-0.80%)
Jan 04, 2013 9.274 9.298 9.022 9.298 6,611 +0.38(+4.23%)
Jan 03, 2013 8.820 9.022 8.719 8.921 3,558 +0.20(+2.31%)
Jan 02, 2013 8.719 8.870 8.014 8.719 7,097 +0.10(+1.17%)
Dec 31, 2012 8.669 8.921 8.014 8.618 12,711 -0.05(-0.58%)
Dec 28, 2012 8.518 8.820 8.467 8.669 2,090 +0.00(+0.00%)
Dec 27, 2012 8.669 8.820 8.669 8.669 581 -0.05(-0.58%)
Dec 26, 2012 8.820 8.820 8.719 8.719 218 -0.20(-2.26%)
Dec 24, 2012 8.870 8.921 8.669 8.921 1,346 +0.05(+0.57%)
Dec 21, 2012 8.820 8.971 8.820 8.870 3,116 -0.05(-0.56%)
Dec 20, 2012 8.165 8.971 8.165 8.921 1,537 +0.20(+2.31%)
Dec 19, 2012 8.618 8.770 8.618 8.719 1,770 -0.05(-0.57%)
Dec 18, 2012 8.820 8.820 8.506 8.770 654 -0.10(-1.13%)
Dec 17, 2012 8.820 8.870 8.619 8.870 3,182 +0.10(+1.14%)
Dec 14, 2012 8.770 8.820 8.744 8.770 2,008 +0.05(+0.58%)
Dec 13, 2012 8.618 8.719 8.417 8.719 3,550 +0.01(+0.07%)
Dec 12, 2012 8.366 8.719 8.366 8.713 3,095 +0.35(+4.14%)
Dec 11, 2012 8.720 8.770 7.812 8.366 8,079 -0.35(-4.05%)
Dec 10, 2012 8.720 8.720 8.720 8.720 198 -0.30(-3.35%)
Dec 07, 2012 8.820 9.022 8.820 9.022 496 +0.15(+1.70%)
Dec 06, 2012 8.820 8.907 8.820 8.870 2,496 +0.10(+1.15%)
Dec 05, 2012 8.417 8.820 8.316 8.770 8,075 +0.66(+8.07%)
Dec 04, 2012 8.820 8.820 8.114 8.114 2,996 -0.86(-9.55%)
Nov 30, 2012 8.921 9.022 8.820 8.971 690 +0.05(+0.57%)
Nov 29, 2012 8.820 8.921 8.820 8.920 1,835 +0.10(+1.14%)
Nov 28, 2012 8.165 8.820 8.165 8.820 119 +0.00(+0.00%)
Nov 27, 2012 8.669 8.820 8.669 8.820 734 +0.00(+0.00%)
Nov 26, 2012 8.669 8.820 8.669 8.820 436 +0.00(+0.00%)
Nov 23, 2012 8.568 8.820 8.568 8.820 158 +0.00(+0.00%)
Nov 21, 2012 8.669 8.820 8.669 8.820 386 +0.00(+0.00%)
Nov 20, 2012 8.669 8.820 8.669 8.820 744 -0.10(-1.13%)
Nov 19, 2012 8.669 8.921 8.669 8.921 984 +0.00(+0.01%)
Nov 16, 2012 8.669 8.921 8.669 8.920 218 -0.00(-0.01%)
Nov 15, 2012 8.739 8.921 8.669 8.921 496 +0.00(+0.00%)
Nov 14, 2012 8.921 8.921 8.568 8.921 2,370 +0.00(+0.00%)
Nov 13, 2012 8.770 8.921 8.417 8.921 1,392 +0.05(+0.57%)
Nov 09, 2012 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Nov 08, 2012 8.770 8.870 8.770 8.870 39 -0.05(-0.56%)
Nov 06, 2012 8.921 8.921 8.921 8.921 436 +0.00(+0.00%)
Nov 05, 2012 8.820 8.921 8.568 8.921 1,656 +0.10(+1.14%)
Nov 02, 2012 8.921 8.921 8.568 8.820 2,906 +0.15(+1.74%)
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.