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 (%)
Jul 30, 2021 8.420 8.420 8.200 8.210 6,471 +0.01(+0.12%)
Jul 29, 2021 8.195 8.390 8.140 8.200 9,220 +0.03(+0.37%)
Jul 28, 2021 7.840 8.500 7.842 8.170 4,830 +0.26(+3.29%)
Jul 27, 2021 8.130 8.130 7.813 7.910 9,627 -0.23(-2.83%)
Jul 26, 2021 8.100 8.660 8.100 8.140 12,436 -0.27(-3.21%)
Jul 23, 2021 8.650 8.670 8.410 8.410 12,554 -0.15(-1.75%)
Jul 22, 2021 8.660 8.745 8.470 8.560 5,035 +0.00(+0.00%)
Jul 21, 2021 8.330 8.830 8.330 8.560 36,050 +0.25(+3.01%)
Jul 20, 2021 8.720 8.720 8.200 8.310 12,005 +0.08(+0.97%)
Jul 19, 2021 8.770 8.880 8.200 8.230 12,905 -0.05(-0.60%)
Jul 16, 2021 8.630 9.254 8.220 8.280 12,073 -0.09(-1.08%)
Jul 15, 2021 8.660 8.920 8.360 8.370 12,211 -0.29(-3.35%)
Jul 14, 2021 9.500 9.500 8.356 8.660 35,177 -0.54(-5.87%)
Jul 13, 2021 9.200 9.500 9.020 9.200 49,491 +0.21(+2.34%)
Jul 12, 2021 8.890 9.200 8.810 8.990 31,244 +0.12(+1.35%)
Jul 09, 2021 9.190 9.190 8.700 8.870 58,281 +0.01(+0.11%)
Jul 08, 2021 8.410 9.200 8.400 8.860 68,578 +0.21(+2.43%)
Jul 07, 2021 8.680 9.160 8.570 8.650 95,952 +0.15(+1.76%)
Jul 06, 2021 8.400 8.500 8.210 8.500 45,231 +0.28(+3.41%)
Jul 02, 2021 8.250 8.340 8.192 8.220 11,109 -0.11(-1.32%)
Jul 01, 2021 8.365 8.365 8.240 8.330 1,533 +0.04(+0.48%)
Jun 30, 2021 8.596 8.596 8.210 8.290 6,939 -0.21(-2.47%)
Jun 29, 2021 8.360 8.550 8.250 8.500 22,479 +0.25(+3.03%)
Jun 28, 2021 8.460 8.500 8.080 8.250 6,917 -0.28(-3.28%)
Jun 25, 2021 8.007 8.710 8.007 8.530 59,815 +0.50(+6.23%)
Jun 24, 2021 8.040 8.040 7.810 8.030 8,906 +0.15(+1.90%)
Jun 23, 2021 7.710 8.100 7.710 7.880 16,237 -0.32(-3.90%)
Jun 22, 2021 7.660 8.250 7.660 8.200 64,153 +0.57(+7.47%)
Jun 21, 2021 7.630 7.670 7.630 7.630 3,195 -0.21(-2.68%)
Jun 18, 2021 7.720 7.840 7.530 7.840 5,152 +0.06(+0.77%)
Jun 17, 2021 7.650 7.996 7.350 7.780 23,274 +0.13(+1.70%)
Jun 16, 2021 7.780 7.860 7.650 7.650 7,253 -0.08(-1.03%)
Jun 15, 2021 7.740 7.990 7.650 7.730 14,118 -0.12(-1.53%)
Jun 14, 2021 8.000 8.170 7.760 7.850 7,573 -0.05(-0.63%)
Jun 11, 2021 8.080 8.250 7.724 7.900 13,307 -0.26(-3.19%)
Jun 10, 2021 7.990 8.250 7.990 8.160 16,754 +0.10(+1.24%)
Jun 09, 2021 7.950 8.250 7.798 8.060 28,538 +0.24(+3.07%)
Jun 08, 2021 7.710 8.150 7.710 7.820 67,142 +0.24(+3.14%)
Jun 07, 2021 7.540 7.980 7.540 7.582 18,044 -0.02(-0.24%)
Jun 04, 2021 7.800 7.800 7.490 7.600 25,577 +0.00(+0.00%)
Jun 03, 2021 8.100 8.150 7.370 7.600 34,362 -0.11(-1.43%)
Jun 02, 2021 7.800 7.970 7.290 7.710 75,070 -0.06(-0.77%)
Jun 01, 2021 7.140 7.870 7.020 7.770 106,574 +0.53(+7.32%)
May 28, 2021 6.950 7.420 6.920 7.240 107,045 +0.29(+4.17%)
May 27, 2021 6.720 6.960 6.660 6.950 15,205 +0.30(+4.51%)
May 26, 2021 6.680 6.760 6.650 6.650 12,227 +0.00(+0.00%)
May 25, 2021 6.650 6.905 6.650 6.650 29,258 -0.09(-1.34%)
May 24, 2021 7.230 7.260 6.650 6.740 35,053 -0.55(-7.54%)
May 21, 2021 7.450 7.450 7.140 7.290 28,437 -0.07(-0.89%)
May 20, 2021 6.650 7.410 6.650 7.355 306,593 +0.69(+10.28%)
May 19, 2021 6.580 6.740 6.540 6.670 47,735 +0.09(+1.37%)
May 18, 2021 6.170 6.735 6.119 6.580 83,149 +0.41(+6.65%)
May 17, 2021 5.800 6.400 5.690 6.170 31,706 +0.37(+6.38%)
May 14, 2021 5.500 6.200 5.305 5.800 39,473 +0.21(+3.76%)
May 13, 2021 5.810 5.880 5.590 5.590 11,685 -0.17(-2.95%)
May 12, 2021 5.490 5.917 5.490 5.760 51,107 +0.27(+4.92%)
May 11, 2021 5.040 5.650 4.860 5.490 47,219 +0.20(+3.78%)
May 10, 2021 5.370 5.732 5.260 5.290 21,379 -0.08(-1.49%)
May 07, 2021 5.240 5.500 5.184 5.370 29,690 +0.13(+2.48%)
May 06, 2021 5.450 5.730 5.190 5.240 29,394 -0.20(-3.68%)
May 05, 2021 5.710 6.000 5.440 5.440 80,950 -0.30(-5.23%)
May 04, 2021 6.060 6.100 5.740 5.740 23,498 -0.30(-4.97%)
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.