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, 2005 2.798 2.798 2.617 2.653 16,728 -0.18(-6.41%)
Aug 30, 2005 2.798 2.835 2.798 2.835 1,650 +0.04(+1.30%)
Aug 29, 2005 2.907 2.907 2.798 2.798 5,434 -0.07(-2.53%)
Aug 26, 2005 2.907 2.907 2.871 2.871 3,329 +0.00(+0.00%)
Aug 25, 2005 3.013 3.016 2.871 2.871 2,971 -0.15(-4.82%)
Aug 24, 2005 2.835 3.016 2.835 3.016 3,632 +0.15(+5.06%)
Aug 23, 2005 2.871 2.871 2.871 2.871 385 -0.11(-3.66%)
Aug 22, 2005 2.907 3.016 2.871 2.980 963 +0.11(+3.80%)
Aug 19, 2005 2.907 2.980 2.871 2.871 12,123 -0.04(-1.25%)
Aug 18, 2005 2.944 2.944 2.907 2.907 715 -0.11(-3.61%)
Aug 17, 2005 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
Aug 16, 2005 2.871 3.016 2.871 3.016 6,824 +0.07(+2.47%)
Aug 15, 2005 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Aug 12, 2005 3.089 3.089 2.871 2.944 3,576 -0.18(-5.81%)
Aug 11, 2005 3.234 3.271 3.089 3.125 825 +0.04(+1.18%)
Aug 10, 2005 3.125 3.125 3.089 3.089 990 -0.04(-1.16%)
Aug 09, 2005 3.129 3.129 3.089 3.125 1,235 +0.04(+1.18%)
Aug 08, 2005 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Aug 05, 2005 3.162 3.162 3.089 3.089 192 +0.04(+1.19%)
Aug 04, 2005 3.089 3.089 2.907 3.053 4,870 -0.04(-1.18%)
Aug 03, 2005 3.093 3.234 3.053 3.089 6,714 +0.07(+2.41%)
Aug 02, 2005 3.125 3.125 3.016 3.016 5,489 +0.04(+1.22%)
Aug 01, 2005 2.907 3.118 2.907 2.980 2,495 +0.04(+1.23%)
Jul 29, 2005 2.907 2.944 2.907 2.944 2,677 -0.15(-4.71%)
Jul 28, 2005 3.089 3.162 3.089 3.089 3,618 +0.00(+0.00%)
Jul 27, 2005 3.089 3.089 3.089 3.089 990 +0.00(+0.00%)
Jul 26, 2005 3.089 3.089 3.089 3.089 1,100 -0.15(-4.49%)
Jul 25, 2005 3.093 3.234 3.093 3.234 1,128 +0.00(+0.00%)
Jul 22, 2005 3.089 3.234 2.842 3.234 7,109 +0.04(+1.14%)
Jul 21, 2005 3.271 3.452 2.907 3.198 12,669 -0.33(-9.29%)
Jul 20, 2005 3.089 3.598 3.089 3.525 8,637 +0.44(+14.13%)
Jul 19, 2005 3.234 3.234 2.802 3.089 2,366 -0.15(-4.49%)
Jul 18, 2005 3.162 3.238 3.125 3.234 2,489 +0.11(+3.49%)
Jul 15, 2005 3.416 3.452 2.980 3.125 2,366 -0.29(-8.51%)
Jul 14, 2005 3.416 3.416 3.416 3.416 27 +0.04(+1.08%)
Jul 13, 2005 3.307 3.380 3.271 3.380 2,366 +0.04(+1.09%)
Jul 12, 2005 3.271 3.343 3.271 3.343 1,472 +0.07(+2.22%)
Jul 11, 2005 3.452 3.452 3.271 3.271 7,622 -0.07(-2.17%)
Jul 08, 2005 3.416 3.416 3.343 3.343 220 +0.00(+0.00%)
Jul 07, 2005 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Jul 06, 2005 3.525 3.525 3.343 3.343 2,641 -0.18(-5.15%)
Jul 05, 2005 3.598 3.598 3.489 3.525 853 -0.11(-3.00%)
Jul 01, 2005 3.634 3.743 3.634 3.634 6,108 +0.00(+0.00%)
Jun 30, 2005 3.634 3.634 3.598 3.634 2,974 -0.02(-0.60%)
Jun 29, 2005 3.634 3.656 3.634 3.656 1,760 +0.20(+5.89%)
Jun 28, 2005 3.634 3.634 3.452 3.452 1,584 -0.18(-5.00%)
Jun 27, 2005 3.743 3.743 3.634 3.634 825 -0.15(-3.85%)
Jun 24, 2005 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jun 23, 2005 3.779 3.816 3.634 3.780 3,458 +0.15(+4.00%)
Jun 22, 2005 3.634 3.634 3.634 3.634 2,751 -0.07(-1.96%)
Jun 21, 2005 3.780 3.780 3.634 3.707 7,071 +0.07(+2.00%)
Jun 20, 2005 3.641 3.641 3.634 3.634 275 +0.00(+0.00%)
Jun 17, 2005 3.641 3.652 3.634 3.634 3,311 -0.04(-0.99%)
Jun 16, 2005 3.634 3.670 3.561 3.670 5,806 +0.00(+0.00%)
Jun 15, 2005 3.489 3.670 3.489 3.670 8,365 +0.07(+2.02%)
Jun 14, 2005 3.416 3.598 3.416 3.598 577 +0.29(+8.79%)
Jun 13, 2005 3.489 3.489 3.307 3.307 1,238 -0.18(-5.21%)
Jun 10, 2005 3.561 3.561 3.162 3.489 2,421 -0.15(-4.00%)
Jun 09, 2005 3.416 3.743 3.416 3.634 16,964 +0.15(+4.17%)
Jun 08, 2005 3.925 3.925 3.271 3.489 1,485 +0.36(+11.63%)
Jun 07, 2005 3.089 3.162 3.089 3.125 2,336 -0.25(-7.53%)
Jun 06, 2005 3.198 3.380 3.089 3.380 1,100 +0.03(+0.76%)
Jun 03, 2005 3.198 3.561 3.125 3.354 1,045 +0.22(+7.08%)
Jun 02, 2005 3.133 3.133 3.133 3.133 275 +0.04(+1.41%)
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.