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 (%)
Aug 31, 2017 7.560 8.120 7.217 7.560 1,632 -0.14(-1.82%)
Aug 30, 2017 7.210 8.120 7.210 7.700 11,977 +0.67(+9.45%)
Aug 29, 2017 7.210 7.210 7.000 7.035 473 +0.11(+1.52%)
Aug 28, 2017 7.140 7.140 6.930 6.930 180 +0.00(+0.00%)
Aug 25, 2017 7.011 7.140 6.930 6.930 413 -0.07(-1.00%)
Aug 24, 2017 7.000 7.000 7.000 7.000 26 +0.07(+1.01%)
Aug 23, 2017 7.000 7.210 6.930 6.930 2,143 -0.00(-0.01%)
Aug 22, 2017 7.000 7.140 6.860 6.931 1,424 +0.07(+1.03%)
Aug 21, 2017 6.860 7.000 6.860 6.860 3,268 -0.13(-1.83%)
Aug 18, 2017 6.999 6.999 6.860 6.988 190 +0.06(+0.84%)
Aug 17, 2017 6.861 6.930 6.860 6.930 1,100 +0.07(+1.02%)
Aug 16, 2017 6.860 6.971 6.860 6.860 137 +0.00(+0.00%)
Aug 15, 2017 7.077 7.077 6.860 6.860 8,066 -0.28(-3.92%)
Aug 14, 2017 7.077 7.210 7.077 7.140 197 +0.14(+2.00%)
Aug 11, 2017 7.350 7.350 7.000 7.000 1,869 -0.14(-1.95%)
Aug 10, 2017 7.070 7.118 7.070 7.139 6,034 +0.07(+0.98%)
Aug 09, 2017 7.140 7.140 7.070 7.070 69 -0.19(-2.58%)
Aug 08, 2017 7.280 7.350 7.000 7.258 604 -0.09(-1.26%)
Aug 07, 2017 7.140 7.350 7.000 7.350 3,478 +0.35(+5.00%)
Aug 04, 2017 7.070 7.140 7.000 7.000 1,647 -0.04(-0.61%)
Aug 03, 2017 7.000 7.175 7.000 7.043 607 +0.04(+0.61%)
Aug 02, 2017 7.000 7.420 7.000 7.000 1,147 -0.21(-2.91%)
Aug 01, 2017 7.181 7.210 7.070 7.210 1,264 +0.14(+1.98%)
Jul 31, 2017 7.420 7.420 7.000 7.070 2,106 -0.14(-1.94%)
Jul 28, 2017 7.350 7.490 7.140 7.210 1,057 -0.14(-1.90%)
Jul 27, 2017 7.350 7.364 7.280 7.350 959 +0.01(+0.10%)
Jul 26, 2017 7.317 7.700 7.210 7.342 2,062 +0.06(+0.86%)
Jul 25, 2017 7.700 7.910 7.280 7.280 2,442 -0.70(-8.77%)
Jul 24, 2017 7.213 8.043 7.213 7.980 2,179 +0.84(+11.76%)
Jul 21, 2017 7.279 7.280 7.140 7.140 392 +0.00(+0.00%)
Jul 20, 2017 7.207 7.207 7.140 7.140 133 -0.07(-0.97%)
Jul 19, 2017 7.329 7.339 7.140 7.210 2,755 -0.06(-0.81%)
Jul 18, 2017 7.272 7.329 7.140 7.269 333 +0.13(+1.80%)
Jul 17, 2017 7.140 7.210 7.140 7.140 604 +0.00(+0.00%)
Jul 14, 2017 7.211 7.280 7.140 7.140 2,887 -0.14(-1.92%)
Jul 13, 2017 7.211 7.300 7.211 7.280 388 -0.04(-0.57%)
Jul 12, 2017 7.140 7.420 7.140 7.322 6,266 +0.18(+2.55%)
Jul 11, 2017 7.288 7.350 7.140 7.140 1,021 -0.01(-0.10%)
Jul 10, 2017 7.350 7.350 7.147 7.147 2,222 -0.25(-3.39%)
Jul 07, 2017 7.195 7.420 6.930 7.398 2,756 +0.40(+5.68%)
Jul 06, 2017 7.000 7.315 6.930 7.000 2,669 -0.07(-1.00%)
Jul 05, 2017 7.000 8.960 7.000 7.071 36,098 +0.14(+2.03%)
Jul 03, 2017 7.350 7.350 6.805 6.930 2,463 -0.23(-3.27%)
Jun 30, 2017 6.720 7.350 6.720 7.165 7,234 +0.16(+2.35%)
Jun 29, 2017 7.055 7.055 6.920 7.000 30,867 +0.07(+1.01%)
Jun 28, 2017 7.000 7.070 6.790 6.930 1,233 -0.14(-1.98%)
Jun 27, 2017 7.350 7.350 7.000 7.070 3,132 -0.09(-1.22%)
Jun 26, 2017 7.070 7.157 7.000 7.157 354 -0.12(-1.68%)
Jun 23, 2017 7.350 7.350 7.280 7.280 281 +0.14(+1.96%)
Jun 22, 2017 7.140 7.140 7.140 7.140 18 +0.35(+5.15%)
Jun 21, 2017 6.790 6.790 6.720 6.790 519 -0.14(-2.02%)
Jun 20, 2017 6.930 6.930 6.930 6.930 81 +0.00(+0.00%)
Jun 19, 2017 7.350 7.350 6.930 6.930 61 -0.21(-2.94%)
Jun 16, 2017 6.930 7.276 6.790 7.140 1,900 +0.14(+2.00%)
Jun 15, 2017 6.790 7.350 6.790 7.000 898 +0.42(+6.38%)
Jun 14, 2017 6.440 6.580 6.440 6.580 1,351 +0.14(+2.17%)
Jun 13, 2017 6.660 6.808 6.300 6.440 5,482 -0.21(-3.16%)
Jun 12, 2017 6.790 6.790 6.370 6.650 2,285 -0.14(-2.06%)
Jun 09, 2017 6.720 6.860 6.720 6.790 2,564 +0.14(+2.11%)
Jun 08, 2017 6.930 6.930 6.650 6.650 2,321 -0.07(-1.04%)
Jun 07, 2017 6.720 6.720 6.720 6.720 112 +0.07(+1.05%)
Jun 06, 2017 6.650 6.860 6.300 6.650 4,738 -0.14(-2.06%)
Jun 05, 2017 6.860 6.861 6.789 6.790 1,567 -0.21(-3.00%)
Jun 02, 2017 6.930 7.070 6.720 7.000 1,892 +0.35(+5.20%)
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.