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, 2012 9.072 9.324 8.417 8.417 2,819 -0.66(-7.22%)
Aug 30, 2012 8.870 9.122 8.820 9.072 695 -0.05(-0.55%)
Aug 29, 2012 8.719 9.122 8.719 9.122 1,301 +0.66(+7.74%)
Aug 27, 2012 8.518 8.568 8.014 8.467 2,282 -0.05(-0.59%)
Aug 24, 2012 7.913 8.518 7.913 8.518 478 +0.30(+3.68%)
Aug 23, 2012 8.114 8.215 7.974 8.215 809 +0.05(+0.62%)
Aug 22, 2012 7.913 8.165 7.907 8.165 373 +0.10(+1.25%)
Aug 21, 2012 8.058 8.064 8.000 8.064 549 -0.05(-0.62%)
Aug 20, 2012 7.812 8.114 7.812 8.114 483 +0.15(+1.90%)
Aug 17, 2012 7.963 8.190 7.837 7.963 1,553 -0.20(-2.47%)
Aug 16, 2012 7.963 8.165 7.762 8.165 3,029 +0.15(+1.89%)
Aug 15, 2012 8.064 8.114 7.762 8.014 762 -0.15(-1.85%)
Aug 14, 2012 8.165 8.165 7.913 8.165 1,924 +0.20(+2.53%)
Aug 13, 2012 8.165 8.165 7.913 7.963 2,837 +0.00(+0.00%)
Aug 10, 2012 8.014 8.264 7.918 7.963 1,643 -0.20(-2.47%)
Aug 09, 2012 7.812 8.165 7.762 8.165 1,486 +0.35(+4.52%)
Aug 08, 2012 7.963 8.064 7.812 7.812 7,817 -0.26(-3.19%)
Aug 07, 2012 8.165 8.215 8.063 8.070 3,319 -0.20(-2.37%)
Aug 06, 2012 8.316 8.467 7.812 8.266 6,049 -0.04(-0.54%)
Aug 03, 2012 8.165 8.316 8.064 8.310 1,151 -0.24(-2.78%)
Aug 02, 2012 8.467 8.568 8.467 8.548 1,061 -0.02(-0.24%)
Aug 01, 2012 8.518 8.608 8.518 8.568 2,103 -0.10(-1.16%)
Jul 31, 2012 8.518 8.820 8.417 8.669 376 +0.10(+1.18%)
Jul 30, 2012 8.669 8.669 8.467 8.568 908 +0.00(+0.00%)
Jul 27, 2012 8.568 8.921 8.266 8.568 4,731 -0.30(-3.41%)
Jul 26, 2012 8.971 8.971 8.266 8.870 5,589 -0.55(-5.88%)
Jul 25, 2012 9.223 9.576 8.870 9.425 1,356 +0.15(+1.63%)
Jul 24, 2012 9.223 9.274 9.223 9.274 317 -0.20(-2.13%)
Jul 23, 2012 9.072 9.475 9.072 9.475 2,709 +0.20(+2.17%)
Jul 20, 2012 9.274 9.274 9.173 9.274 1,253 -0.20(-2.13%)
Jul 19, 2012 9.324 9.677 9.122 9.475 3,213 +0.20(+2.17%)
Jul 18, 2012 9.223 9.526 9.218 9.274 2,410 -0.05(-0.54%)
Jul 17, 2012 9.626 9.626 9.072 9.324 1,914 -0.30(-3.14%)
Jul 16, 2012 9.173 9.677 9.072 9.626 4,317 +0.30(+3.24%)
Jul 13, 2012 9.374 9.374 9.022 9.324 615 +0.10(+1.09%)
Jul 12, 2012 9.122 9.374 8.971 9.223 7,347 +0.10(+1.10%)
Jul 11, 2012 9.374 9.374 8.820 9.122 3,069 +0.05(+0.56%)
Jul 10, 2012 9.425 9.425 9.072 9.072 4,384 -0.10(-1.10%)
Jul 09, 2012 9.122 9.425 9.122 9.173 138 -0.30(-3.19%)
Jul 06, 2012 9.475 9.526 9.223 9.475 535 +0.05(+0.54%)
Jul 05, 2012 9.223 9.425 9.223 9.424 242 +0.10(+1.08%)
Jul 03, 2012 9.223 9.475 9.223 9.324 1,130 +0.15(+1.65%)
Jul 02, 2012 9.149 9.475 9.149 9.173 595 -0.25(-2.67%)
Jun 29, 2012 9.122 9.475 9.122 9.425 2,054 +0.25(+2.75%)
Jun 28, 2012 9.173 9.173 8.921 9.173 277 -0.05(-0.55%)
Jun 27, 2012 9.072 9.223 9.072 9.223 208 +0.05(+0.55%)
Jun 26, 2012 8.870 9.223 8.870 9.173 1,647 +0.30(+3.41%)
Jun 25, 2012 8.568 9.178 8.568 8.870 3,940 +0.25(+2.92%)
Jun 22, 2012 9.778 9.778 8.618 8.618 16,274 -1.11(-11.40%)
Jun 21, 2012 9.626 9.778 9.425 9.727 390 -0.05(-0.52%)
Jun 20, 2012 9.425 9.778 9.022 9.778 2,824 +0.20(+2.11%)
Jun 19, 2012 9.777 9.778 9.072 9.576 2,178 -0.25(-2.56%)
Jun 18, 2012 9.425 9.878 9.374 9.828 479 +0.05(+0.52%)
Jun 15, 2012 9.425 9.778 9.374 9.778 1,526 +0.00(+0.00%)
Jun 14, 2012 9.374 9.778 9.374 9.778 1,952 +0.25(+2.65%)
Jun 13, 2012 9.324 9.576 9.165 9.526 1,339 +0.10(+1.07%)
Jun 12, 2012 9.576 9.576 9.223 9.425 703 -0.20(-2.09%)
Jun 11, 2012 9.576 9.828 9.526 9.626 2,500 -0.10(-1.04%)
Jun 08, 2012 9.777 9.778 9.324 9.727 1,227 -0.05(-0.52%)
Jun 07, 2012 9.727 9.828 9.374 9.778 863 +0.00(+0.00%)
Jun 06, 2012 9.375 9.778 9.324 9.778 1,912 +0.45(+4.86%)
Jun 05, 2012 9.374 9.374 9.324 9.324 498 +0.45(+5.11%)
Jun 04, 2012 9.677 9.778 8.870 8.870 10,886 -0.91(-9.28%)
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.