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 (%)
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%)
Nov 01, 2019 6.657 6.928 6.657 6.726 285 -0.20(-2.91%)
Oct 31, 2019 6.790 6.927 6.651 6.927 2,809 -0.00(-0.04%)
Oct 30, 2019 6.755 6.930 6.755 6.930 793 +0.13(+1.96%)
Oct 29, 2019 6.831 7.000 6.797 6.797 459 +0.08(+1.15%)
Oct 28, 2019 7.000 7.000 6.720 6.720 58 -0.11(-1.54%)
Oct 25, 2019 6.930 6.930 6.720 6.825 1,028 +0.10(+1.55%)
Oct 24, 2019 6.860 6.896 6.721 6.721 2,057 -0.11(-1.54%)
Oct 23, 2019 6.860 7.070 6.826 6.826 328 +0.00(+0.00%)
Oct 22, 2019 6.952 6.952 6.826 6.826 530 -0.17(-2.49%)
Oct 21, 2019 6.860 7.035 6.826 7.000 711 +0.17(+2.54%)
Oct 18, 2019 6.826 6.860 6.826 6.826 2,128 +0.00(+0.01%)
Oct 17, 2019 6.861 7.140 6.826 6.826 1,747 +0.00(+0.00%)
Oct 16, 2019 7.210 7.210 6.826 6.826 567 -0.04(-0.60%)
Oct 15, 2019 7.000 7.000 6.860 6.867 488 +0.01(+0.10%)
Oct 14, 2019 6.860 6.860 6.860 6.860 409 +0.03(+0.50%)
Oct 11, 2019 6.860 6.860 6.826 6.826 400 +0.00(+0.00%)
Oct 10, 2019 7.280 7.280 6.826 6.826 50 -0.12(-1.76%)
Oct 09, 2019 6.826 6.948 6.826 6.948 665 +0.03(+0.42%)
Oct 08, 2019 6.790 7.000 6.790 6.919 2,444 -0.08(-1.16%)
Oct 07, 2019 6.998 7.105 6.868 7.000 2,683 +0.14(+2.04%)
Oct 04, 2019 6.839 7.140 6.825 6.860 657 +0.02(+0.28%)
Oct 03, 2019 6.860 7.140 6.790 6.841 1,443 +0.05(+0.75%)
Oct 02, 2019 6.732 7.280 6.732 6.790 977 -0.04(-0.61%)
Oct 01, 2019 6.832 7.280 6.832 6.832 578 -0.03(-0.41%)
Sep 30, 2019 6.860 6.860 6.653 6.860 1,135 +0.13(+1.98%)
Sep 27, 2019 6.860 6.860 6.725 6.727 1,985 -0.13(-1.94%)
Sep 26, 2019 6.860 7.280 6.860 6.860 501 +0.00(+0.00%)
Sep 25, 2019 7.700 7.700 6.860 6.860 2,939 -0.28(-3.92%)
Sep 24, 2019 7.140 7.420 7.140 7.140 1,972 -0.42(-5.56%)
Sep 23, 2019 7.070 7.560 7.070 7.560 893 +0.42(+5.88%)
Sep 20, 2019 7.104 7.140 6.861 7.140 328 +0.35(+5.15%)
Sep 19, 2019 7.207 7.207 6.790 6.790 569 -0.28(-3.96%)
Sep 18, 2019 7.280 7.350 6.931 7.070 1,082 +0.11(+1.52%)
Sep 17, 2019 7.140 7.140 6.964 6.964 1,905 -0.18(-2.48%)
Sep 16, 2019 7.000 7.490 7.000 7.141 2,962 -0.07(-0.95%)
Sep 13, 2019 7.840 7.840 7.119 7.210 1,442 +0.07(+0.98%)
Sep 12, 2019 7.071 7.560 7.071 7.140 335 -0.21(-2.86%)
Sep 11, 2019 7.420 7.700 7.350 7.350 798 -0.07(-0.94%)
Sep 10, 2019 7.420 7.685 7.420 7.420 118 +0.00(+0.00%)
Sep 09, 2019 7.490 7.560 7.217 7.420 1,299 -0.07(-0.93%)
Sep 06, 2019 7.630 7.630 7.140 7.490 1,414 -0.07(-0.93%)
Sep 05, 2019 7.560 7.560 7.560 7.560 2,882 +0.00(+0.00%)
Sep 04, 2019 7.336 7.560 7.242 7.560 1,156 +0.28(+3.85%)
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.