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 29, 2006 11.30 12.36 11.30 12.17 64,756 +0.91(+8.07%)
Sep 28, 2006 11.08 11.37 10.90 11.27 30,400 +0.25(+2.31%)
Sep 27, 2006 11.23 11.52 10.90 11.01 35,441 -0.36(-3.19%)
Sep 26, 2006 11.41 11.99 11.30 11.37 37,904 -0.18(-1.57%)
Sep 25, 2006 12.47 12.72 10.94 11.56 91,561 -1.16(-9.14%)
Sep 22, 2006 13.12 13.16 12.61 12.72 28,154 -0.51(-3.85%)
Sep 21, 2006 13.99 14.14 13.19 13.23 35,890 -0.40(-2.93%)
Sep 20, 2006 13.12 13.74 12.50 13.63 46,666 +0.51(+3.88%)
Sep 19, 2006 14.14 14.14 12.90 13.12 59,536 -0.98(-6.96%)
Sep 18, 2006 14.21 14.21 13.45 14.10 76,304 +0.47(+3.47%)
Sep 15, 2006 13.56 13.77 13.01 13.63 95,253 +0.11(+0.81%)
Sep 14, 2006 12.36 13.70 11.56 13.52 133,818 +1.35(+11.05%)
Sep 13, 2006 12.17 12.36 12.03 12.17 33,189 +0.22(+1.82%)
Sep 12, 2006 11.81 12.07 11.34 11.96 30,523 +0.25(+2.17%)
Sep 11, 2006 12.17 12.17 10.90 11.70 37,222 -0.36(-3.01%)
Sep 08, 2006 11.23 12.14 11.23 12.07 30,404 +0.76(+6.75%)
Sep 07, 2006 10.68 11.30 10.68 11.30 30,543 +0.18(+1.63%)
Sep 06, 2006 12.07 12.14 10.43 11.12 29,509 -0.96(-7.96%)
Sep 05, 2006 12.65 12.65 11.96 12.08 39,278 -0.06(-0.46%)
Sep 01, 2006 12.21 12.43 11.77 12.14 40,153 +0.07(+0.60%)
Aug 31, 2006 11.27 12.28 11.16 12.07 90,276 +0.98(+8.85%)
Aug 30, 2006 10.54 11.08 10.54 11.08 31,579 +0.65(+6.27%)
Aug 29, 2006 10.83 10.87 10.43 10.43 13,890 -0.18(-1.71%)
Aug 28, 2006 10.90 10.90 10.18 10.61 18,947 +0.18(+1.74%)
Aug 25, 2006 10.32 10.50 9.812 10.43 10,587 +0.22(+2.14%)
Aug 24, 2006 10.32 10.36 9.630 10.21 16,992 -0.18(-1.75%)
Aug 23, 2006 11.27 11.27 10.28 10.39 31,952 -0.51(-4.66%)
Aug 22, 2006 11.45 11.45 10.83 10.90 18,404 -0.51(-4.46%)
Aug 21, 2006 11.45 11.63 10.94 11.41 25,676 +0.47(+4.32%)
Aug 18, 2006 10.83 11.16 10.54 10.94 11,808 +0.11(+1.01%)
Aug 17, 2006 11.37 11.63 10.83 10.83 50,989 +0.15(+1.36%)
Aug 16, 2006 10.28 11.30 10.18 10.68 60,860 +0.55(+5.38%)
Aug 15, 2006 8.940 10.25 8.940 10.14 36,909 +1.34(+15.29%)
Aug 14, 2006 8.686 9.158 8.686 8.795 13,108 -0.22(-2.42%)
Aug 11, 2006 9.158 9.231 8.758 9.013 14,708 -0.25(-2.75%)
Aug 10, 2006 9.521 9.703 9.267 9.267 23,122 -0.33(-3.41%)
Aug 09, 2006 8.831 10.39 8.831 9.594 49,850 +0.76(+8.64%)
Aug 08, 2006 9.667 9.776 8.758 8.831 30,479 -0.76(-7.95%)
Aug 07, 2006 9.521 9.630 9.449 9.594 16,644 +0.00(+0.00%)
Aug 04, 2006 9.667 9.812 9.485 9.594 22,899 +0.07(+0.76%)
Aug 03, 2006 10.50 10.50 9.122 9.521 64,666 -1.09(-10.27%)
Aug 02, 2006 10.72 10.98 10.36 10.61 26,688 -0.11(-1.02%)
Aug 01, 2006 11.34 11.34 10.14 10.72 69,722 -0.69(-6.05%)
Jul 31, 2006 11.88 11.88 11.16 11.41 18,923 -0.00(-0.00%)
Jul 28, 2006 11.70 11.81 11.12 11.41 31,422 -0.11(-0.95%)
Jul 27, 2006 12.17 12.36 11.27 11.52 51,197 -0.47(-3.94%)
Jul 26, 2006 11.63 12.39 11.27 11.99 37,035 +0.47(+4.10%)
Jul 25, 2006 11.99 11.99 11.27 11.52 28,846 -0.29(-2.46%)
Jul 24, 2006 11.81 12.36 11.01 11.81 42,331 +0.07(+0.62%)
Jul 21, 2006 12.54 12.57 10.90 11.74 92,237 -0.62(-5.00%)
Jul 20, 2006 11.48 12.36 10.72 12.36 151,855 +2.00(+19.29%)
Jul 19, 2006 10.79 10.79 9.812 10.36 36,618 -0.04(-0.35%)
Jul 18, 2006 9.630 11.01 9.521 10.39 76,658 +0.84(+8.74%)
Jul 17, 2006 8.904 9.558 8.904 9.558 25,247 +0.73(+8.23%)
Jul 14, 2006 9.085 9.267 8.577 8.831 33,905 -0.25(-2.80%)
Jul 13, 2006 9.085 9.376 8.104 9.085 56,885 -0.04(-0.40%)
Jul 12, 2006 9.122 9.267 8.867 9.122 19,350 -0.11(-1.18%)
Jul 11, 2006 7.995 9.412 7.995 9.231 69,108 +0.76(+9.01%)
Jul 10, 2006 9.449 9.485 8.359 8.468 69,437 -1.09(-11.41%)
Jul 07, 2006 11.08 11.12 7.813 9.558 131,244 -1.60(-14.33%)
Jul 06, 2006 9.921 11.37 9.772 11.16 141,819 +1.27(+12.87%)
Jul 05, 2006 9.812 9.994 9.267 9.885 51,081 +0.51(+5.43%)
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.