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 (%)
Sep 30, 2004 3.125 3.162 2.980 2.980 770 -0.11(-3.53%)
Sep 29, 2004 3.089 3.162 2.944 3.089 7,126 +0.18(+6.25%)
Sep 28, 2004 3.125 3.125 2.907 2.907 2,669 -0.25(-8.05%)
Sep 27, 2004 3.089 3.198 3.089 3.162 825 +0.00(+0.00%)
Sep 24, 2004 3.271 3.271 3.162 3.162 1,045 -0.18(-5.43%)
Sep 23, 2004 3.452 3.452 3.271 3.343 2,834 +0.22(+6.98%)
Sep 22, 2004 3.274 3.274 3.089 3.125 1,128 -0.44(-12.24%)
Sep 21, 2004 3.271 3.598 2.980 3.561 14,226 +0.29(+8.89%)
Sep 20, 2004 3.271 3.416 3.271 3.271 550 +0.00(+0.00%)
Sep 17, 2004 3.089 3.278 3.089 3.271 2,751 -0.15(-4.26%)
Sep 16, 2004 3.307 3.416 3.271 3.416 1,816 -0.04(-1.05%)
Sep 15, 2004 3.634 3.634 2.944 3.452 13,208 -0.22(-5.94%)
Sep 14, 2004 3.925 4.325 3.670 3.670 3,632 -0.04(-0.98%)
Sep 13, 2004 3.307 3.816 3.271 3.707 11,859 +0.55(+17.24%)
Sep 10, 2004 3.089 3.234 3.089 3.162 2,641 +0.25(+8.75%)
Sep 09, 2004 2.871 2.907 2.871 2.907 165 +0.14(+5.12%)
Sep 08, 2004 2.726 2.871 2.580 2.766 2,751 +0.04(+1.47%)
Sep 07, 2004 2.726 2.871 2.726 2.726 2,201 -0.11(-3.85%)
Sep 03, 2004 2.907 2.907 2.835 2.835 247 -0.07(-2.50%)
Sep 02, 2004 2.907 3.198 2.907 2.907 1,953 +0.11(+3.90%)
Sep 01, 2004 3.089 3.089 2.726 2.798 12,850 -0.33(-10.47%)
Aug 31, 2004 3.343 3.343 3.125 3.125 2,118 -0.22(-6.52%)
Aug 30, 2004 3.343 3.343 3.343 3.343 82 +0.00(+0.00%)
Aug 27, 2004 3.489 3.561 3.307 3.343 7,924 -0.29(-8.00%)
Aug 26, 2004 3.707 3.707 3.452 3.634 7,374 +0.04(+1.01%)
Aug 25, 2004 3.416 3.598 3.416 3.598 1,485 +0.18(+5.32%)
Aug 24, 2004 3.343 3.452 3.343 3.416 3,164 +0.11(+3.30%)
Aug 23, 2004 3.380 3.452 3.198 3.307 9,768 -0.04(-1.09%)
Aug 20, 2004 3.452 3.460 3.343 3.343 2,309 -0.25(-7.07%)
Aug 19, 2004 3.452 3.634 3.452 3.598 1,073 +0.00(+0.00%)
Aug 18, 2004 3.561 3.598 3.489 3.598 6,851 +0.15(+4.21%)
Aug 17, 2004 3.561 3.598 3.452 3.452 4,925 -0.33(-8.65%)
Aug 16, 2004 3.634 3.780 3.307 3.780 2,091 +0.15(+4.00%)
Aug 13, 2004 3.634 3.780 3.561 3.634 11,309 +0.00(+0.00%)
Aug 12, 2004 3.670 3.816 3.634 3.634 1,843 -0.15(-3.85%)
Aug 11, 2004 3.707 3.780 3.634 3.780 13,675 +0.07(+1.96%)
Aug 10, 2004 3.634 3.743 3.634 3.707 1,926 -0.15(-3.77%)
Aug 09, 2004 3.998 3.998 3.707 3.852 7,644 -0.15(-3.64%)
Aug 06, 2004 4.361 4.361 3.998 3.998 1,155 +0.00(+0.00%)
Aug 05, 2004 4.176 4.176 3.998 3.998 2,504 -0.04(-0.90%)
Aug 04, 2004 4.179 4.179 3.998 4.034 2,834 -0.15(-3.48%)
Aug 03, 2004 4.070 4.179 3.998 4.179 1,238 +0.15(+3.60%)
Aug 02, 2004 4.579 4.615 3.998 4.034 10,346 -0.69(-14.62%)
Jul 30, 2004 4.579 4.906 4.179 4.724 3,852 +0.00(+0.00%)
Jul 29, 2004 4.906 5.270 4.724 4.724 6,273 +0.00(+0.00%)
Jul 28, 2004 4.873 5.088 4.724 4.724 1,348 -0.51(-9.72%)
Jul 27, 2004 4.764 5.451 4.724 5.233 3,274 +0.04(+0.70%)
Jul 26, 2004 4.659 5.451 4.579 5.197 4,567 +0.47(+10.00%)
Jul 23, 2004 5.088 5.160 4.724 4.724 11,502 -0.40(-7.80%)
Jul 22, 2004 5.306 5.451 5.051 5.124 15,106 -0.33(-6.00%)
Jul 21, 2004 5.597 5.597 5.451 5.451 1,568 +0.00(+0.00%)
Jul 20, 2004 5.488 5.568 5.451 5.451 1,183 -0.15(-2.60%)
Jul 19, 2004 5.451 5.597 5.451 5.597 963 +0.11(+1.92%)
Jul 16, 2004 5.488 5.633 5.451 5.491 2,476 -0.14(-2.52%)
Jul 15, 2004 5.742 5.887 5.633 5.633 5,283 +0.00(+0.00%)
Jul 14, 2004 5.633 5.633 5.633 5.633 1,733 +0.04(+0.71%)
Jul 13, 2004 5.451 5.593 5.451 5.593 1,540 +0.14(+2.60%)
Jul 12, 2004 5.488 5.633 5.451 5.451 3,219 -0.07(-1.32%)
Jul 09, 2004 5.524 5.633 5.524 5.524 467 +0.07(+1.33%)
Jul 08, 2004 5.451 5.706 5.342 5.451 3,632 +0.00(+0.00%)
Jul 07, 2004 5.633 5.633 5.342 5.451 3,109 +0.00(+0.00%)
Jul 06, 2004 5.270 5.451 5.270 5.451 357 +0.15(+2.74%)
Jul 02, 2004 5.415 5.488 5.306 5.306 6,053 -0.15(-2.67%)
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.