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, 2020 5.740 5.878 5.530 5.530 814 +0.00(+0.00%)
Jan 30, 2020 5.740 5.845 5.530 5.530 1,769 -0.23(-3.94%)
Jan 29, 2020 5.600 5.844 5.531 5.757 809 +0.02(+0.30%)
Jan 28, 2020 5.548 5.739 5.460 5.739 1,033 +0.35(+6.48%)
Jan 27, 2020 5.740 5.879 5.390 5.390 11,433 -0.35(-6.10%)
Jan 24, 2020 5.740 6.020 5.740 5.740 1,400 -0.07(-1.24%)
Jan 23, 2020 6.160 6.160 5.740 5.812 1,455 -0.17(-2.89%)
Jan 22, 2020 6.510 6.510 5.740 5.985 7,494 -0.52(-8.06%)
Jan 21, 2020 5.670 6.510 5.670 6.510 18,100 +0.97(+17.57%)
Jan 17, 2020 5.570 5.599 5.356 5.537 3,428 +0.01(+0.13%)
Jan 16, 2020 5.365 5.530 5.338 5.530 1,327 +0.21(+3.95%)
Jan 15, 2020 5.460 5.599 5.320 5.320 10,328 -0.14(-2.56%)
Jan 14, 2020 5.321 5.460 5.321 5.460 429 +0.10(+1.96%)
Jan 13, 2020 5.390 5.600 5.355 5.355 1,106 -0.17(-3.15%)
Jan 10, 2020 5.670 5.670 5.324 5.529 6,328 +0.14(+2.58%)
Jan 09, 2020 5.600 5.600 5.390 5.390 2,775 +0.07(+1.33%)
Jan 08, 2020 5.065 5.529 5.065 5.319 1,839 +0.21(+4.10%)
Jan 07, 2020 5.390 5.600 5.110 5.110 701 -0.42(-7.59%)
Jan 06, 2020 5.117 5.579 5.110 5.530 768 +0.49(+9.71%)
Jan 03, 2020 5.249 5.286 4.830 5.041 1,385 -0.06(-1.14%)
Jan 02, 2020 4.970 5.306 4.970 5.099 4,919 -0.01(-0.23%)
Dec 31, 2019 5.250 5.579 5.040 5.111 6,671 -0.24(-4.40%)
Dec 30, 2019 5.206 5.380 5.180 5.346 1,178 +0.03(+0.49%)
Dec 27, 2019 5.320 5.390 5.250 5.320 3,128 +0.07(+1.33%)
Dec 26, 2019 5.582 5.582 4.690 5.250 2,704 -0.07(-1.32%)
Dec 24, 2019 5.530 5.530 5.250 5.320 1,528 +0.00(+0.00%)
Dec 23, 2019 5.320 5.459 5.285 5.320 2,589 +0.04(+0.66%)
Dec 20, 2019 5.375 5.375 5.257 5.285 428 +0.03(+0.64%)
Dec 19, 2019 5.250 5.459 5.250 5.251 5,229 -0.03(-0.64%)
Dec 18, 2019 5.180 5.589 5.180 5.285 3,612 -0.14(-2.58%)
Dec 17, 2019 5.740 5.740 5.390 5.425 2,960 -0.04(-0.64%)
Dec 16, 2019 5.460 5.740 5.250 5.460 2,737 +0.00(+0.00%)
Dec 13, 2019 5.516 5.809 5.460 5.460 1,385 +0.14(+2.62%)
Dec 12, 2019 5.950 5.950 5.320 5.321 6,554 -0.29(-5.11%)
Dec 11, 2019 5.601 5.810 5.601 5.607 548 -0.20(-3.49%)
Dec 10, 2019 5.810 5.810 5.601 5.810 2,402 +0.14(+2.47%)
Dec 09, 2019 5.600 6.089 5.600 5.670 4,302 -0.28(-4.71%)
Dec 06, 2019 5.950 6.090 5.670 5.950 61,714 -0.01(-0.18%)
Dec 05, 2019 6.161 6.369 5.960 5.960 3,017 -0.20(-3.24%)
Dec 04, 2019 6.023 6.370 6.023 6.160 508 -0.07(-1.15%)
Dec 03, 2019 6.022 6.510 6.022 6.231 468 -0.35(-5.30%)
Dec 02, 2019 6.021 6.580 6.021 6.580 2,198 +0.07(+1.10%)
Nov 29, 2019 6.020 6.580 6.020 6.509 757 +0.47(+7.82%)
Nov 27, 2019 6.090 6.162 6.020 6.037 2,900 -0.26(-4.18%)
Nov 26, 2019 6.510 6.510 6.051 6.300 887 +0.22(+3.70%)
Nov 25, 2019 6.440 6.509 6.020 6.075 860 -0.40(-6.17%)
Nov 22, 2019 6.511 6.511 5.972 6.475 457 -0.38(-5.59%)
Nov 21, 2019 6.513 6.999 6.510 6.859 1,381 +0.21(+3.19%)
Nov 20, 2019 6.720 7.000 6.510 6.646 1,233 -0.00(-0.05%)
Nov 19, 2019 6.650 6.916 6.510 6.650 1,982 +0.00(+0.00%)
Nov 18, 2019 6.510 6.712 6.510 6.650 1,277 +0.06(+0.98%)
Nov 15, 2019 6.965 6.965 6.586 6.586 985 -0.41(-5.92%)
Nov 14, 2019 7.070 7.070 6.721 7.000 573 -0.14(-1.96%)
Nov 13, 2019 7.140 7.140 7.140 7.140 139 +0.00(+0.00%)
Nov 12, 2019 7.140 7.560 7.140 7.140 1,388 -0.22(-3.05%)
Nov 11, 2019 7.420 7.490 7.350 7.365 2,247 -0.13(-1.67%)
Nov 08, 2019 7.420 7.490 7.420 7.490 614 +0.00(+0.00%)
Nov 07, 2019 6.930 7.733 6.930 7.490 3,099 -0.28(-3.60%)
Nov 06, 2019 6.657 7.770 6.651 7.770 11,993 +1.08(+16.11%)
Nov 05, 2019 6.658 6.692 6.658 6.692 39 -0.24(-3.40%)
Nov 04, 2019 6.691 6.927 6.658 6.927 551 +0.20(+3.00%)
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.