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 30, 2005 2.035 2.253 2.035 2.180 27,984 +0.15(+7.14%)
Nov 29, 2005 2.144 2.144 1.962 2.035 37,737 -0.11(-5.08%)
Nov 28, 2005 2.031 2.362 1.999 2.144 26,525 +0.15(+7.27%)
Nov 25, 2005 1.635 2.035 1.635 1.999 47,928 +0.40(+25.00%)
Nov 23, 2005 1.635 1.635 1.435 1.599 33,818 +0.04(+2.33%)
Nov 22, 2005 1.599 1.817 1.490 1.563 47,378 +0.07(+4.88%)
Nov 21, 2005 1.127 1.526 1.127 1.490 110,429 +0.44(+41.38%)
Nov 18, 2005 1.090 1.163 1.018 1.054 3,277 -0.04(-3.33%)
Nov 17, 2005 1.090 1.163 1.090 1.090 3,211 +0.00(+0.00%)
Nov 16, 2005 1.163 1.163 1.090 1.090 1,045 +0.00(+0.00%)
Nov 15, 2005 1.199 1.199 0.9812 1.090 10,278 -0.07(-6.25%)
Nov 14, 2005 1.090 1.163 1.090 1.163 1,117 +0.04(+3.23%)
Nov 11, 2005 1.163 1.199 1.127 1.127 7,489 -0.04(-3.13%)
Nov 10, 2005 1.236 1.236 1.090 1.163 8,416 +0.07(+6.67%)
Nov 09, 2005 1.163 1.199 1.090 1.090 4,873 -0.11(-9.09%)
Nov 08, 2005 1.090 1.199 1.054 1.199 76,452 +0.11(+10.00%)
Nov 07, 2005 1.090 1.236 1.054 1.090 27,972 -0.07(-6.25%)
Nov 04, 2005 1.090 1.163 1.090 1.163 5,665 +0.07(+6.67%)
Nov 03, 2005 1.236 1.308 1.090 1.090 40,833 -0.07(-6.25%)
Nov 02, 2005 1.163 1.308 1.018 1.163 105,201 +0.04(+3.23%)
Nov 01, 2005 1.199 1.232 1.090 1.127 24,098 -0.07(-6.06%)
Oct 31, 2005 1.236 1.308 1.163 1.199 44,276 -0.07(-5.69%)
Oct 28, 2005 1.345 1.454 1.163 1.272 39,043 -0.18(-12.52%)
Oct 27, 2005 2.035 2.141 1.454 1.454 96,892 -0.55(-27.27%)
Oct 26, 2005 0.9812 3.634 0.9812 1.999 430,142 +1.02(+103.70%)
Oct 25, 2005 1.018 1.090 0.9812 0.9812 10,538 -0.11(-10.00%)
Oct 24, 2005 1.108 1.127 1.018 1.090 6,081 -0.00(-0.33%)
Oct 21, 2005 1.127 1.272 1.090 1.094 9,575 -0.03(-2.90%)
Oct 20, 2005 1.090 1.199 1.090 1.127 5,861 +0.00(+0.00%)
Oct 19, 2005 0.9812 1.199 0.9812 1.127 4,388 -0.07(-6.06%)
Oct 18, 2005 0.9085 1.272 0.9085 1.199 8,289 +0.00(+0.00%)
Oct 17, 2005 1.236 1.272 1.090 1.199 8,938 -0.11(-8.33%)
Oct 14, 2005 1.345 1.345 1.090 1.308 22,501 -0.04(-2.70%)
Oct 13, 2005 1.345 1.417 1.090 1.345 6,108 +0.00(+0.00%)
Oct 12, 2005 1.239 1.345 1.127 1.345 5,128 +0.18(+15.62%)
Oct 11, 2005 1.454 1.454 1.163 1.163 1,265 -0.29(-20.00%)
Oct 10, 2005 1.454 1.454 1.454 1.454 82 +0.00(+0.00%)
Oct 07, 2005 1.781 1.781 1.450 1.454 4,636 +0.04(+2.56%)
Oct 06, 2005 1.308 1.417 1.308 1.417 5,620 +0.07(+5.41%)
Oct 05, 2005 1.417 1.454 1.308 1.345 8,479 -0.04(-2.63%)
Oct 04, 2005 1.417 1.494 1.381 1.381 3,734 -0.07(-5.00%)
Oct 03, 2005 1.672 1.672 1.127 1.454 12,766 -0.24(-14.16%)
Sep 30, 2005 1.817 1.853 1.694 1.694 4,058 -0.12(-6.80%)
Sep 29, 2005 2.002 2.035 1.817 1.817 27,626 -0.22(-10.71%)
Sep 28, 2005 2.071 2.071 1.999 2.035 3,742 -0.07(-3.45%)
Sep 27, 2005 2.035 2.108 2.035 2.108 9,840 -0.07(-3.33%)
Sep 26, 2005 2.071 2.180 2.035 2.180 6,438 -0.15(-6.25%)
Sep 23, 2005 2.326 2.344 2.199 2.326 687 +0.33(+16.36%)
Sep 22, 2005 1.999 2.253 1.999 1.999 5,255 -0.22(-9.84%)
Sep 21, 2005 2.362 2.362 2.217 2.217 3,171 -0.04(-1.61%)
Sep 20, 2005 2.217 2.362 2.217 2.253 1,816 -0.04(-1.59%)
Sep 19, 2005 2.362 2.362 2.217 2.290 3,313 -0.04(-1.56%)
Sep 16, 2005 2.580 2.580 2.326 2.326 3,739 -0.22(-8.57%)
Sep 15, 2005 2.798 2.798 2.544 2.544 672 +0.00(+0.00%)
Sep 14, 2005 2.798 2.798 2.253 2.544 853 -0.25(-9.09%)
Sep 13, 2005 2.217 2.835 2.217 2.798 3,102 +0.25(+10.00%)
Sep 12, 2005 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Sep 09, 2005 2.584 2.584 2.544 2.544 853 -0.18(-6.67%)
Sep 08, 2005 2.217 2.726 2.217 2.726 5,616 +0.44(+19.05%)
Sep 07, 2005 2.253 2.290 2.253 2.290 31,726 +0.00(+0.00%)
Sep 06, 2005 2.399 2.399 2.180 2.290 4,155 -0.11(-4.55%)
Sep 02, 2005 2.544 2.544 2.399 2.399 6,594 -0.15(-5.71%)
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.