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 (%)
Dec 31, 2008 3.089 3.561 2.835 3.561 8,288 +0.47(+15.29%)
Dec 30, 2008 3.234 3.234 3.089 3.089 1,670 -0.23(-6.80%)
Dec 29, 2008 3.380 3.598 3.089 3.314 1,439 +0.04(+1.33%)
Dec 26, 2008 2.944 3.343 2.944 3.271 5,068 +0.40(+13.92%)
Dec 24, 2008 2.871 2.871 2.871 2.871 1,128 -0.22(-7.06%)
Dec 23, 2008 2.944 3.089 2.726 3.089 3,302 +0.15(+4.94%)
Dec 22, 2008 2.907 2.944 2.907 2.944 935 +0.00(+0.00%)
Dec 19, 2008 3.634 3.634 2.907 2.944 3,019 -0.15(-4.71%)
Dec 18, 2008 3.089 3.125 3.089 3.089 779 -0.11(-3.40%)
Dec 17, 2008 3.198 3.198 3.198 3.198 235 -0.00(-0.01%)
Dec 16, 2008 3.307 3.380 3.089 3.198 550 +0.11(+3.53%)
Dec 15, 2008 3.089 3.089 3.089 3.089 128 -0.04(-1.16%)
Dec 12, 2008 3.198 3.198 3.089 3.125 715 -0.36(-10.42%)
Dec 11, 2008 3.307 3.489 3.307 3.489 872 +0.04(+1.05%)
Dec 10, 2008 3.234 3.452 3.162 3.452 5,448 +0.22(+6.74%)
Dec 09, 2008 3.234 3.234 3.205 3.234 605 -0.04(-1.10%)
Dec 08, 2008 3.343 3.343 3.270 3.270 1,857 +0.04(+1.11%)
Dec 05, 2008 3.198 3.234 3.198 3.234 330 +0.04(+1.14%)
Dec 04, 2008 3.198 3.198 3.162 3.198 660 +0.07(+2.33%)
Dec 03, 2008 3.165 3.925 2.726 3.125 9,901 -0.87(-21.82%)
Dec 02, 2008 3.598 4.543 3.598 3.998 2,051 +0.36(+10.00%)
Dec 01, 2008 4.034 4.107 3.634 3.634 1,788 -0.58(-13.79%)
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%)
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.