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 28, 2008 4.034 4.216 3.343 4.216 2,816 -0.15(-3.33%)
Nov 26, 2008 4.034 4.361 3.925 4.361 1,049 +0.58(+15.38%)
Nov 25, 2008 3.889 5.488 3.780 3.780 1,815 +0.04(+0.97%)
Nov 24, 2008 3.852 3.997 3.634 3.743 1,632 +0.11(+3.00%)
Nov 21, 2008 3.307 3.634 3.234 3.634 605 +0.00(+0.00%)
Nov 20, 2008 4.034 4.325 3.598 3.634 97,815 -0.29(-7.41%)
Nov 19, 2008 3.925 3.925 3.925 3.925 27 -0.07(-1.82%)
Nov 18, 2008 3.998 3.998 3.998 3.998 550 -0.11(-2.65%)
Nov 17, 2008 4.143 4.252 4.070 4.107 14,006 -0.04(-0.88%)
Nov 14, 2008 5.088 5.088 4.143 4.143 1,502 -1.02(-19.72%)
Nov 12, 2008 5.160 5.160 5.160 5.160 302 -0.04(-0.70%)
Nov 11, 2008 5.234 5.234 5.197 5.197 55 -0.18(-3.38%)
Nov 10, 2008 5.197 5.379 5.197 5.379 304 -0.29(-5.13%)
Nov 07, 2008 5.560 5.851 5.234 5.669 1,076 -0.11(-1.89%)
Nov 06, 2008 5.633 5.778 5.633 5.778 96 -0.11(-1.85%)
Nov 05, 2008 5.451 6.469 5.451 5.887 1,468 -0.62(-9.50%)
Nov 04, 2008 6.578 6.650 6.287 6.505 986 -0.04(-0.56%)
Oct 31, 2008 6.614 6.541 6.541 6.541 2,283 -0.15(-2.17%)
Oct 30, 2008 6.687 6.687 6.687 6.687 27 +0.62(+10.18%)
Oct 29, 2008 5.270 6.142 5.270 6.069 385 +0.84(+15.97%)
Oct 28, 2008 5.160 5.233 4.506 5.233 2,615 +0.11(+2.13%)
Oct 27, 2008 5.124 5.124 5.124 5.124 27 +0.11(+2.17%)
Oct 24, 2008 5.015 5.088 4.688 5.015 1,128 +0.47(+10.40%)
Oct 23, 2008 4.543 4.833 4.216 4.543 3,590 -0.33(-6.72%)
Oct 22, 2008 4.906 4.942 4.361 4.870 1,320 -0.18(-3.60%)
Oct 21, 2008 5.051 5.051 5.051 5.051 715 -0.18(-3.47%)
Oct 20, 2008 5.113 5.233 4.797 5.233 1,253 +0.00(+0.00%)
Oct 17, 2008 5.088 5.233 5.052 5.233 316 +0.22(+4.35%)
Oct 16, 2008 4.942 5.015 4.942 5.015 165 -0.22(-4.16%)
Oct 15, 2008 5.233 5.233 5.233 5.233 45 -0.18(-3.36%)
Oct 14, 2008 5.633 5.633 4.906 5.415 8,392 -0.76(-12.35%)
Oct 13, 2008 5.924 6.178 5.887 6.178 82 +0.44(+7.59%)
Oct 10, 2008 4.289 6.033 4.289 5.742 2,572 -1.02(-15.05%)
Oct 09, 2008 5.851 6.760 4.107 6.760 16,213 +0.62(+10.06%)
Oct 08, 2008 6.723 6.723 5.597 6.142 2,861 +0.51(+9.03%)
Oct 07, 2008 4.870 6.905 2.871 5.633 2,752 -0.84(-12.92%)
Oct 06, 2008 6.469 6.469 6.469 6.469 27 -0.07(-1.11%)
Oct 03, 2008 6.033 6.687 6.033 6.541 507 -0.15(-2.17%)
Oct 02, 2008 6.687 6.687 6.178 6.687 330 -0.29(-4.17%)
Oct 01, 2008 7.050 7.050 6.033 6.978 425 -0.15(-2.04%)
Sep 30, 2008 6.941 7.159 6.832 7.123 880 +0.04(+0.51%)
Sep 29, 2008 7.050 7.087 5.451 7.087 1,430 +0.36(+5.41%)
Sep 26, 2008 6.650 7.087 6.360 6.723 577 -0.18(-2.63%)
Sep 25, 2008 6.832 7.159 6.541 6.905 7,787 +0.76(+12.43%)
Sep 24, 2008 7.232 7.232 6.105 6.142 9,873 -0.98(-13.78%)
Sep 23, 2008 7.232 7.232 6.323 7.123 3,183 +0.07(+1.03%)
Sep 22, 2008 6.796 7.050 6.723 7.050 797 +0.07(+1.04%)
Sep 19, 2008 6.978 7.028 6.978 6.978 2,283 +0.14(+2.11%)
Sep 18, 2008 6.832 6.834 6.834 6.834 0 +0.00(+0.00%)
Sep 17, 2008 6.834 6.834 6.834 6.834 41 -0.36(-5.03%)
Sep 16, 2008 7.196 7.377 5.451 7.196 3,467 -0.25(-3.41%)
Sep 15, 2008 7.414 7.632 7.268 7.450 1,073 -0.07(-0.97%)
Sep 12, 2008 7.341 7.523 7.341 7.523 110 +0.07(+0.98%)
Sep 11, 2008 6.978 7.450 6.905 7.450 2,179 +0.18(+2.50%)
Sep 09, 2008 7.595 7.268 7.268 7.268 13,290 -0.33(-4.31%)
Sep 08, 2008 7.595 7.595 7.595 7.595 27 -0.22(-2.79%)
Sep 05, 2008 7.995 7.995 7.632 7.813 6,581 +0.18(+2.38%)
Sep 04, 2008 7.268 7.704 7.268 7.632 63,495 +0.36(+5.00%)
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.