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 30, 2021 5.310 5.387 5.296 5.320 10,848 -0.00(-0.09%)
Nov 29, 2021 5.390 5.495 5.250 5.325 15,831 -0.02(-0.29%)
Nov 26, 2021 5.270 5.470 5.270 5.340 8,576 -0.05(-1.02%)
Nov 24, 2021 5.180 5.860 5.015 5.395 151,412 +0.23(+4.35%)
Nov 23, 2021 5.100 5.230 5.041 5.170 5,105 -0.05(-1.01%)
Nov 22, 2021 5.247 5.310 5.000 5.223 28,698 +0.16(+3.22%)
Nov 19, 2021 5.060 5.130 5.050 5.060 12,169 +0.00(+0.00%)
Nov 18, 2021 5.230 5.180 5.060 5.060 57,016 -0.24(-4.53%)
Nov 17, 2021 5.310 5.395 5.220 5.300 11,805 +0.04(+0.66%)
Nov 16, 2021 5.400 5.550 5.220 5.265 25,390 -0.23(-4.10%)
Nov 15, 2021 5.620 5.620 5.278 5.490 37,812 -0.15(-2.66%)
Nov 12, 2021 5.369 5.700 5.330 5.640 12,603 +0.18(+3.30%)
Nov 11, 2021 5.390 5.570 5.260 5.460 23,617 +0.10(+1.87%)
Nov 10, 2021 5.450 5.360 28,478 -0.09(-1.65%)
Nov 09, 2021 5.820 5.920 5.330 5.450 46,300 -0.41(-7.00%)
Nov 08, 2021 6.160 6.320 5.805 5.860 45,350 -0.40(-6.39%)
Nov 05, 2021 7.030 7.380 6.210 6.260 269,546 -1.15(-15.52%)
Nov 04, 2021 7.320 7.600 7.110 7.410 1,314,226 +0.19(+2.63%)
Nov 03, 2021 7.100 7.250 7.070 7.220 7,758 -0.07(-0.96%)
Nov 02, 2021 7.090 7.377 7.090 7.290 2,239 -0.05(-0.68%)
Nov 01, 2021 7.260 7.340 7.090 7.340 6,767 +0.13(+1.80%)
Oct 29, 2021 7.220 7.240 7.120 7.210 3,448 +0.01(+0.14%)
Oct 28, 2021 7.200 7.200 7.200 7.200 2,576 +0.02(+0.28%)
Oct 27, 2021 7.200 7.788 7.100 7.180 37,120 -0.17(-2.25%)
Oct 26, 2021 7.140 7.345 7.345 3,967 -0.02(-0.20%)
Oct 25, 2021 7.360 7.360 7.160 7.360 6,324 -0.23(-3.03%)
Oct 22, 2021 7.365 7.980 7.200 7.590 38,226 +0.18(+2.43%)
Oct 21, 2021 7.450 7.550 7.250 7.410 3,102 +0.00(+0.07%)
Oct 20, 2021 7.190 8.190 7.190 7.405 50,701 +0.11(+1.44%)
Oct 19, 2021 7.220 7.340 7.200 7.300 3,542 +0.10(+1.39%)
Oct 18, 2021 7.200 7.340 7.060 7.200 6,697 +0.10(+1.41%)
Oct 15, 2021 7.200 7.380 7.070 7.100 7,317 -0.32(-4.31%)
Oct 14, 2021 7.250 7.460 7.250 7.420 3,301 +0.17(+2.34%)
Oct 13, 2021 7.030 7.380 7.030 7.250 3,483 -0.23(-3.07%)
Oct 12, 2021 7.285 7.480 7.285 7.480 2,774 +0.31(+4.32%)
Oct 11, 2021 7.360 7.440 7.170 7.170 7,577 -0.33(-4.40%)
Oct 08, 2021 7.540 7.540 7.284 7.500 1,750 -0.12(-1.57%)
Oct 07, 2021 7.870 7.870 7.330 7.620 19,913 +0.14(+1.87%)
Oct 06, 2021 7.650 8.170 7.430 7.480 46,789 -0.18(-2.35%)
Oct 05, 2021 7.670 7.706 7.660 7.660 2,364 +0.07(+0.92%)
Oct 04, 2021 7.450 7.590 7.450 7.590 1,113 -0.24(-3.07%)
Oct 01, 2021 7.500 7.997 7.500 7.830 6,063 +0.34(+4.54%)
Sep 30, 2021 7.587 7.590 7.270 7.490 5,710 -0.02(-0.33%)
Sep 29, 2021 7.910 7.910 7.030 7.515 20,646 -0.20(-2.53%)
Sep 28, 2021 8.240 8.600 7.610 7.710 7,614 -0.68(-8.10%)
Sep 27, 2021 8.230 8.590 8.140 8.390 3,977 -0.09(-1.11%)
Sep 24, 2021 8.270 8.484 8.270 8.484 1,080 -0.12(-1.35%)
Sep 23, 2021 8.150 8.950 7.965 8.600 26,126 +0.27(+3.24%)
Sep 22, 2021 7.620 8.330 7.620 8.330 3,462 +0.49(+6.25%)
Sep 21, 2021 8.610 8.610 7.630 7.840 6,778 +0.04(+0.51%)
Sep 20, 2021 8.070 8.270 8.070 7.800 4,532 -0.63(-7.47%)
Sep 17, 2021 7.950 8.440 7.750 8.430 11,257 +0.50(+6.31%)
Sep 16, 2021 8.350 8.810 7.480 7.930 5,222 -0.33(-4.00%)
Sep 15, 2021 8.100 8.590 8.075 8.260 32,947 +0.20(+2.48%)
Sep 14, 2021 8.200 8.200 8.060 8.060 896 -0.05(-0.62%)
Sep 13, 2021 8.080 8.229 8.060 8.110 4,261 -0.06(-0.73%)
Sep 10, 2021 8.330 8.684 7.860 8.170 4,298 -0.42(-4.89%)
Sep 09, 2021 8.520 8.590 8.440 8.590 4,862 -0.22(-2.50%)
Sep 08, 2021 8.840 9.200 8.520 8.810 33,108 +0.02(+0.23%)
Sep 07, 2021 8.730 8.820 8.350 8.790 10,745 -0.03(-0.39%)
Sep 03, 2021 8.630 8.880 8.600 8.824 9,337 +0.32(+3.81%)
Sep 02, 2021 8.210 8.790 8.084 8.500 34,924 +0.41(+5.07%)
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.