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 (%)
Feb 28, 2020 5.047 5.407 5.047 5.390 857 +0.07(+1.32%)
Feb 27, 2020 5.321 5.446 5.215 5.320 161 -0.07(-1.30%)
Feb 26, 2020 5.522 5.529 5.180 5.390 1,173 +0.07(+1.32%)
Feb 25, 2020 5.338 5.425 5.320 5.320 1,209 -0.07(-1.30%)
Feb 24, 2020 5.608 5.670 5.258 5.390 4,121 -0.28(-4.94%)
Feb 21, 2020 5.606 5.849 5.605 5.670 85 -0.21(-3.54%)
Feb 20, 2020 5.879 5.880 5.604 5.878 269 +0.13(+2.34%)
Feb 19, 2020 5.744 5.856 5.744 5.744 150 -0.11(-1.94%)
Feb 18, 2020 5.842 5.949 5.629 5.857 718 +0.12(+2.16%)
Feb 14, 2020 5.530 5.738 5.460 5.733 4,828 +0.27(+5.00%)
Feb 13, 2020 5.670 5.670 5.460 5.460 449 -0.28(-4.88%)
Feb 12, 2020 5.741 5.775 5.740 5.740 176 -0.00(-0.01%)
Feb 11, 2020 5.810 6.020 5.741 5.741 218 +0.04(+0.63%)
Feb 10, 2020 5.810 5.879 5.705 5.705 123 -0.10(-1.81%)
Feb 07, 2020 5.809 5.879 5.684 5.810 1,114 +0.13(+2.33%)
Feb 06, 2020 5.683 5.774 5.600 5.678 1,656 +0.01(+0.14%)
Feb 05, 2020 5.531 5.879 5.531 5.670 2,397 +0.16(+2.86%)
Feb 04, 2020 6.017 6.017 5.444 5.513 1,342 -0.19(-3.33%)
Feb 03, 2020 5.673 5.879 5.600 5.702 413 +0.17(+3.11%)
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%)
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.