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 (%)
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%)
Jan 02, 2019 10.71 10.71 10.71 10.71 100 +0.28(+2.68%)
Dec 31, 2018 10.29 10.71 10.29 10.43 7,185 -0.14(-1.32%)
Dec 28, 2018 10.36 10.78 10.29 10.57 8,800 +0.21(+2.03%)
Dec 27, 2018 10.92 10.92 10.29 10.36 1,808 -0.21(-1.99%)
Dec 26, 2018 10.43 11.01 10.15 10.57 2,733 +0.00(+0.00%)
Dec 24, 2018 10.57 10.64 10.29 10.57 785 -0.14(-1.31%)
Dec 21, 2018 10.85 11.20 10.71 10.71 1,714 -0.35(-3.20%)
Dec 20, 2018 11.41 11.79 10.88 11.06 8,385 -0.42(-3.63%)
Dec 19, 2018 11.90 12.18 11.48 11.48 2,527 -0.77(-6.29%)
Dec 18, 2018 11.34 12.25 11.34 12.25 385 +0.56(+4.79%)
Dec 17, 2018 11.62 11.97 11.49 11.69 2,234 +0.35(+3.09%)
Dec 14, 2018 11.27 11.55 11.20 11.34 1,342 -0.42(-3.57%)
Dec 13, 2018 11.27 11.76 11.20 11.76 635 +0.28(+2.43%)
Dec 12, 2018 11.20 11.51 11.20 11.48 1,726 -0.28(-2.38%)
Dec 11, 2018 11.41 11.76 11.41 11.76 475 +0.21(+1.82%)
Dec 10, 2018 11.90 11.90 11.27 11.55 1,148 +0.21(+1.85%)
Dec 07, 2018 12.04 12.04 11.20 11.34 671 -0.28(-2.41%)
Dec 06, 2018 12.11 12.39 11.55 11.62 3,386 -0.70(-5.68%)
Dec 04, 2018 12.25 12.32 11.90 12.32 3,642 -0.07(-0.56%)
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.