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, 2003 9.776 9.812 9.449 9.521 24,049 -0.11(-1.13%)
Dec 30, 2003 10.18 10.36 9.485 9.630 24,715 -0.51(-5.02%)
Dec 29, 2003 10.54 10.54 9.885 10.14 14,767 -0.11(-1.06%)
Dec 26, 2003 10.32 10.90 10.25 10.25 47,166 +0.29(+2.92%)
Dec 24, 2003 9.739 9.994 9.739 9.958 6,286 +0.25(+2.62%)
Dec 23, 2003 9.267 9.703 9.085 9.703 35,014 +0.62(+6.80%)
Dec 22, 2003 8.722 9.194 8.722 9.085 17,234 +0.36(+4.17%)
Dec 19, 2003 8.468 8.795 8.468 8.722 43,936 +0.15(+1.69%)
Dec 18, 2003 8.649 8.831 8.431 8.577 17,872 +0.15(+1.72%)
Dec 17, 2003 8.249 8.722 8.068 8.431 11,612 +0.22(+2.65%)
Dec 16, 2003 8.722 8.722 8.177 8.213 22,964 -0.15(-1.74%)
Dec 15, 2003 8.722 8.904 8.359 8.359 14,406 +0.00(+0.00%)
Dec 12, 2003 8.359 8.904 8.359 8.359 16,951 -0.22(-2.54%)
Dec 11, 2003 8.540 8.540 8.540 8.577 27,888 -0.11(-1.21%)
Dec 10, 2003 9.085 9.303 8.395 8.682 33,086 -0.26(-2.89%)
Dec 09, 2003 9.340 9.449 8.722 8.940 27,244 -0.29(-3.15%)
Dec 08, 2003 8.976 9.231 8.940 9.231 23,471 +0.18(+2.01%)
Dec 05, 2003 9.049 9.049 8.831 9.049 10,351 +0.00(+0.00%)
Dec 04, 2003 9.085 9.085 8.722 9.049 24,056 +0.25(+2.89%)
Dec 03, 2003 8.758 9.085 8.722 8.795 25,700 -0.25(-2.81%)
Dec 02, 2003 9.267 9.449 8.940 9.049 58,942 -0.36(-3.86%)
Dec 01, 2003 8.359 9.412 8.213 9.412 53,737 +1.02(+12.12%)
Nov 28, 2003 8.431 8.722 8.068 8.395 5,357 +0.04(+0.43%)
Nov 26, 2003 8.686 8.686 7.922 8.359 32,235 -0.33(-3.77%)
Nov 25, 2003 7.995 8.722 7.995 8.686 66,672 +0.51(+6.22%)
Nov 24, 2003 8.359 8.359 7.341 8.177 99,050 -0.65(-7.41%)
Nov 21, 2003 8.976 9.085 8.904 8.831 67,374 +0.00(+0.00%)
Nov 20, 2003 8.795 9.013 8.177 8.831 76,635 +0.36(+4.29%)
Nov 19, 2003 9.921 9.921 8.249 8.468 117,026 -1.24(-12.73%)
Nov 18, 2003 10.90 10.90 9.267 9.703 70,500 -1.09(-10.10%)
Nov 17, 2003 10.90 11.27 10.68 10.79 25,769 -0.25(-2.30%)
Nov 14, 2003 11.23 11.45 10.79 11.05 19,783 -0.18(-1.62%)
Nov 13, 2003 11.45 11.56 10.90 11.23 20,661 -0.15(-1.28%)
Nov 12, 2003 11.63 11.63 11.30 11.37 16,013 +0.00(+0.00%)
Nov 11, 2003 11.74 11.74 11.37 11.37 13,534 -0.36(-3.10%)
Nov 10, 2003 11.63 11.99 11.27 11.74 46,265 +0.47(+4.19%)
Nov 07, 2003 12.43 12.43 10.58 11.27 59,682 -1.09(-8.82%)
Nov 06, 2003 12.54 12.61 12.17 12.36 13,600 -0.18(-1.45%)
Nov 05, 2003 12.36 12.54 12.36 12.54 13,169 +0.15(+1.17%)
Nov 04, 2003 13.45 13.74 12.17 12.39 29,779 -0.84(-6.32%)
Nov 03, 2003 13.26 13.85 13.01 13.23 42,444 +0.15(+1.11%)
Oct 31, 2003 11.99 13.26 11.99 13.08 27,544 +1.13(+9.42%)
Oct 30, 2003 11.63 12.14 11.81 11.96 24,972 +0.33(+2.81%)
Oct 29, 2003 11.16 11.81 11.16 11.63 33,024 +0.55(+4.92%)
Oct 28, 2003 11.23 11.23 10.90 11.08 53,712 +0.18(+1.67%)
Oct 27, 2003 11.63 11.63 10.90 10.90 29,250 -0.18(-1.64%)
Oct 24, 2003 11.81 12.17 11.01 11.08 23,554 -0.69(-5.86%)
Oct 23, 2003 12.25 12.25 11.67 11.77 22,591 -0.62(-4.99%)
Oct 22, 2003 13.34 13.41 11.99 12.39 24,710 -0.65(-5.01%)
Oct 21, 2003 13.63 13.81 12.72 13.05 28,936 -0.40(-2.97%)
Oct 20, 2003 13.99 13.99 13.20 13.45 15,079 -0.36(-2.63%)
Oct 17, 2003 14.25 14.32 13.41 13.81 61,637 -0.55(-3.80%)
Oct 16, 2003 16.57 15.08 14.21 14.35 140,803 -2.22(-13.38%)
Oct 15, 2003 17.41 17.44 16.50 16.57 67,168 +0.22(+1.33%)
Oct 14, 2003 15.41 16.64 15.30 16.35 34,217 +0.94(+6.13%)
Oct 13, 2003 14.86 15.41 14.75 15.41 23,077 +0.84(+5.74%)
Oct 10, 2003 14.54 14.72 14.50 14.57 13,015 +0.04(+0.25%)
Oct 09, 2003 15.01 15.01 14.54 14.54 33,098 -0.04(-0.25%)
Oct 08, 2003 15.59 15.59 14.35 14.57 19,096 -1.05(-6.74%)
Oct 07, 2003 16.17 16.17 15.62 15.63 14,941 -0.33(-2.05%)
Oct 06, 2003 16.39 16.72 15.88 15.95 42,981 +0.25(+1.62%)
Oct 03, 2003 16.46 16.61 15.45 15.70 8,323 -0.80(-4.82%)
Oct 02, 2003 17.08 17.33 16.43 16.50 8,722 -0.44(-2.60%)
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.