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 (%)
Mar 31, 2005 4.870 4.870 4.652 4.724 577 -0.36(-7.14%)
Mar 30, 2005 4.841 5.088 4.833 5.088 1,155 +0.04(+0.72%)
Mar 29, 2005 4.942 5.088 4.797 5.051 8,447 -0.07(-1.42%)
Mar 28, 2005 5.124 5.124 5.124 5.124 192 +0.00(+0.00%)
Mar 24, 2005 5.488 5.524 5.088 5.124 3,769 -0.51(-9.03%)
Mar 23, 2005 5.160 5.815 4.870 5.633 5,143 +0.33(+6.16%)
Mar 22, 2005 4.797 5.415 4.579 5.306 3,353 +0.29(+5.80%)
Mar 21, 2005 5.451 5.451 4.761 5.015 9,380 -0.47(-8.61%)
Mar 18, 2005 5.742 5.742 5.488 5.488 3,191 -0.31(-5.33%)
Mar 17, 2005 5.960 5.960 5.796 5.796 1,458 -0.20(-3.33%)
Mar 16, 2005 5.488 5.996 5.488 5.996 1,183 +0.18(+3.13%)
Mar 15, 2005 5.633 5.815 5.451 5.815 506 +0.00(+0.00%)
Mar 14, 2005 6.178 6.178 5.669 5.815 1,438 -0.51(-8.05%)
Mar 11, 2005 6.287 6.360 6.178 6.323 1,568 +0.04(+0.58%)
Mar 10, 2005 6.178 6.323 6.142 6.287 1,320 +0.11(+1.76%)
Mar 09, 2005 6.105 6.178 5.996 6.178 550 +0.33(+5.59%)
Mar 08, 2005 6.360 6.360 5.815 5.851 665 +0.04(+0.62%)
Mar 07, 2005 5.669 6.178 4.979 5.815 13,747 +0.04(+0.63%)
Mar 04, 2005 5.488 6.687 5.451 5.778 1,717 +0.07(+1.27%)
Mar 03, 2005 5.669 6.178 5.669 5.706 31,732 +0.15(+2.61%)
Mar 02, 2005 5.815 5.924 5.451 5.560 12,732 -0.25(-4.37%)
Mar 01, 2005 6.033 6.105 5.815 5.815 6,614 +0.00(+0.00%)
Feb 28, 2005 6.178 6.178 5.778 5.815 33,503 -0.04(-0.62%)
Feb 25, 2005 6.069 6.251 5.815 5.851 7,835 -0.55(-8.52%)
Feb 24, 2005 6.323 6.411 6.287 6.396 2,338 +0.00(+0.00%)
Feb 23, 2005 7.050 7.050 5.887 6.396 6,726 -0.51(-7.37%)
Feb 22, 2005 7.232 7.232 6.905 6.905 1,541 -0.15(-2.06%)
Feb 18, 2005 6.832 7.050 6.832 7.050 5,031 +0.55(+8.38%)
Feb 17, 2005 6.360 6.541 6.360 6.505 1,547 +0.04(+0.56%)
Feb 16, 2005 6.185 6.469 6.178 6.469 5,014 +0.29(+4.71%)
Feb 15, 2005 6.687 6.687 6.033 6.178 3,398 -0.55(-8.11%)
Feb 14, 2005 6.941 6.978 6.687 6.723 5,923 -0.25(-3.60%)
Feb 11, 2005 7.087 7.119 6.974 6.974 4,547 -0.15(-2.09%)
Feb 10, 2005 7.199 7.199 7.087 7.123 1,776 -0.18(-2.49%)
Feb 09, 2005 7.196 7.450 7.196 7.305 3,147 +0.04(+0.50%)
Feb 08, 2005 7.523 7.523 7.268 7.268 8,051 -0.18(-2.44%)
Feb 07, 2005 7.123 7.450 7.058 7.450 7,037 +0.33(+4.59%)
Feb 04, 2005 7.305 7.305 6.941 7.123 2,177 -0.15(-2.00%)
Feb 03, 2005 6.905 7.268 6.905 7.268 5,147 -0.04(-0.50%)
Feb 02, 2005 6.941 7.450 6.941 7.305 1,926 -0.04(-0.50%)
Feb 01, 2005 7.014 7.486 6.723 7.341 797 -0.11(-1.46%)
Jan 31, 2005 7.196 7.450 7.196 7.450 9,559 +0.22(+3.02%)
Jan 28, 2005 7.196 7.232 7.087 7.232 3,136 +0.04(+0.51%)
Jan 27, 2005 6.396 7.196 6.396 7.196 2,636 +0.51(+7.61%)
Jan 26, 2005 6.578 6.687 6.578 6.687 822 +0.15(+2.22%)
Jan 25, 2005 6.505 6.574 6.214 6.541 3,439 -0.07(-1.10%)
Jan 24, 2005 6.978 6.978 6.142 6.614 7,569 -0.36(-5.21%)
Jan 21, 2005 6.687 7.123 6.687 6.978 4,587 +0.07(+1.05%)
Jan 20, 2005 7.268 7.305 6.687 6.905 3,929 -0.55(-7.32%)
Jan 19, 2005 7.087 7.450 7.087 7.450 3,899 +0.15(+1.99%)
Jan 18, 2005 7.741 7.741 6.723 7.305 8,360 +0.00(+0.00%)
Jan 14, 2005 7.668 7.668 7.232 7.305 11,290 -0.36(-4.74%)
Jan 13, 2005 7.450 7.668 7.450 7.668 3,068 -0.07(-0.94%)
Jan 12, 2005 7.995 7.995 7.450 7.741 3,378 -0.29(-3.62%)
Jan 11, 2005 8.322 8.322 7.414 8.031 10,469 +0.22(+2.79%)
Jan 10, 2005 7.450 8.359 7.450 7.813 3,454 +0.36(+4.83%)
Jan 07, 2005 8.068 8.068 7.450 7.454 5,741 -0.32(-4.16%)
Jan 06, 2005 6.723 8.177 6.723 7.777 26,011 +0.33(+4.39%)
Jan 05, 2005 7.777 7.777 7.341 7.450 6,936 -0.07(-0.97%)
Jan 04, 2005 7.450 8.031 7.450 7.523 9,189 -0.04(-0.53%)
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.