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 (%)
Mar 29, 2019 9.173 9.403 9.173 9.310 1,542 +0.07(+0.76%)
Mar 28, 2019 9.240 9.380 9.240 9.240 823 -0.14(-1.49%)
Mar 27, 2019 9.660 9.672 9.310 9.380 814 -0.07(-0.74%)
Mar 26, 2019 9.800 9.800 9.310 9.450 1,755 -0.28(-2.88%)
Mar 25, 2019 9.660 9.800 9.310 9.730 1,503 +0.21(+2.21%)
Mar 22, 2019 9.730 10.15 9.240 9.520 5,342 -0.14(-1.45%)
Mar 21, 2019 10.08 10.08 9.660 9.660 1,395 -0.30(-2.97%)
Mar 20, 2019 9.870 10.01 9.796 9.955 2,038 +0.02(+0.16%)
Mar 19, 2019 9.940 10.01 9.800 9.939 3,564 +0.21(+2.15%)
Mar 18, 2019 9.590 9.940 9.513 9.730 7,397 +0.42(+4.52%)
Mar 15, 2019 8.890 9.309 8.750 9.309 5,371 +0.91(+10.83%)
Mar 14, 2019 8.750 8.750 8.330 8.400 3,185 -0.35(-4.00%)
Mar 13, 2019 8.750 8.890 8.750 8.750 1,014 +0.00(+0.00%)
Mar 12, 2019 8.890 8.890 8.547 8.750 1,205 -0.07(-0.79%)
Mar 11, 2019 9.005 9.005 8.820 8.820 80 -0.07(-0.79%)
Mar 08, 2019 8.820 9.100 8.820 8.890 3,228 +0.17(+1.91%)
Mar 07, 2019 8.591 8.723 8.400 8.723 914 -0.16(-1.76%)
Mar 06, 2019 9.100 9.380 8.407 8.880 5,478 -0.43(-4.62%)
Mar 05, 2019 9.310 9.450 9.310 9.310 507 -0.49(-5.00%)
Mar 04, 2019 9.800 9.800 9.590 9.800 166 +0.07(+0.72%)
Mar 01, 2019 9.590 9.940 9.590 9.730 1,142 +0.00(+0.00%)
Feb 28, 2019 9.800 9.806 9.170 9.730 973 +0.06(+0.61%)
Feb 27, 2019 9.671 9.671 9.671 9.671 220 +0.01(+0.12%)
Feb 26, 2019 9.800 9.800 9.390 9.660 1,383 +0.04(+0.36%)
Feb 25, 2019 9.730 9.800 9.380 9.625 1,018 +0.11(+1.10%)
Feb 22, 2019 9.520 9.730 8.925 9.520 1,528 -0.21(-2.16%)
Feb 21, 2019 9.520 9.730 9.450 9.730 1,453 +0.21(+2.21%)
Feb 20, 2019 9.450 9.800 9.450 9.520 1,118 -0.28(-2.86%)
Feb 19, 2019 9.450 9.800 9.450 9.800 1,825 +0.49(+5.26%)
Feb 15, 2019 9.660 9.730 8.890 9.310 3,128 -0.28(-2.92%)
Feb 14, 2019 9.240 9.870 9.240 9.590 2,802 +0.07(+0.74%)
Feb 13, 2019 9.240 9.617 9.240 9.520 2,966 +0.28(+3.03%)
Feb 12, 2019 8.190 9.660 8.190 9.240 20,763 +1.33(+16.81%)
Feb 11, 2019 8.120 8.260 7.910 7.910 5,401 +0.14(+1.80%)
Feb 08, 2019 8.050 8.120 7.770 7.770 671 -0.21(-2.63%)
Feb 07, 2019 8.190 8.190 7.910 7.980 3,178 -0.21(-2.56%)
Feb 06, 2019 8.190 8.330 8.190 8.190 2,072 +0.00(+0.00%)
Feb 05, 2019 8.260 8.400 8.190 8.190 926 -0.14(-1.68%)
Feb 04, 2019 8.260 8.400 8.260 8.330 542 -0.21(-2.46%)
Feb 01, 2019 8.470 8.540 8.330 8.540 614 +0.07(+0.83%)
Jan 31, 2019 8.260 8.540 8.050 8.470 2,177 +0.11(+1.26%)
Jan 30, 2019 8.330 8.540 8.260 8.365 6,169 +0.04(+0.42%)
Jan 29, 2019 8.398 8.470 8.238 8.330 962 -0.21(-2.46%)
Jan 28, 2019 8.540 8.890 8.190 8.540 2,731 +0.00(+0.00%)
Jan 25, 2019 8.050 8.750 8.050 8.540 17,900 +0.56(+7.02%)
Jan 24, 2019 8.050 8.050 7.280 7.980 10,441 -0.07(-0.87%)
Jan 23, 2019 8.540 8.540 7.911 8.050 3,442 -0.07(-0.86%)
Jan 22, 2019 9.100 9.178 7.210 8.120 21,687 -2.59(-24.18%)
Jan 18, 2019 10.99 10.99 10.57 10.71 5,214 +0.14(+1.32%)
Jan 17, 2019 10.92 10.92 10.57 10.57 241 -0.07(-0.66%)
Jan 16, 2019 10.71 10.78 10.57 10.64 3,031 +0.07(+0.66%)
Jan 15, 2019 10.57 10.78 10.43 10.57 3,805 -0.49(-4.43%)
Jan 14, 2019 10.78 11.06 10.57 11.06 1,007 -0.07(-0.63%)
Jan 11, 2019 10.85 11.13 10.64 11.13 1,042 +0.28(+2.58%)
Jan 10, 2019 11.41 11.55 10.46 10.85 1,036 +0.00(+0.00%)
Jan 09, 2019 10.64 11.18 10.50 10.85 4,211 +0.00(+0.00%)
Jan 08, 2019 11.13 11.20 10.22 10.85 1,209 -0.49(-4.32%)
Jan 07, 2019 11.34 11.76 11.34 11.34 925 +0.00(+0.00%)
Jan 04, 2019 10.22 11.34 10.22 11.34 385 +1.12(+10.96%)
Jan 03, 2019 10.50 10.50 10.22 10.22 150 -0.49(-4.58%)
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.