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 (%)
Sep 29, 2017 7.560 7.700 7.560 7.560 1,027 -0.07(-0.92%)
Sep 28, 2017 7.560 7.687 7.442 7.630 347 -0.07(-0.91%)
Sep 27, 2017 7.560 7.700 7.491 7.700 462 +0.21(+2.80%)
Sep 26, 2017 7.727 7.727 7.350 7.490 1,199 +0.00(+0.00%)
Sep 25, 2017 8.120 8.120 7.490 7.490 1,836 -0.63(-7.76%)
Sep 22, 2017 8.102 8.120 7.965 8.120 317 +0.14(+1.75%)
Sep 21, 2017 7.980 7.980 7.825 7.980 131 +0.28(+3.64%)
Sep 20, 2017 8.008 8.008 7.700 7.700 537 -0.07(-0.90%)
Sep 19, 2017 7.630 8.120 7.630 7.770 6,146 +0.14(+1.83%)
Sep 18, 2017 7.280 7.630 7.280 7.630 6,185 +0.35(+4.81%)
Sep 15, 2017 7.980 7.980 7.280 7.280 1,467 -0.49(-6.31%)
Sep 14, 2017 8.050 8.050 7.560 7.770 1,551 +0.14(+1.83%)
Sep 13, 2017 8.050 8.050 7.560 7.630 2,328 -0.07(-0.91%)
Sep 12, 2017 7.700 8.064 7.560 7.700 1,803 +0.07(+0.92%)
Sep 11, 2017 7.490 7.840 7.210 7.630 8,979 +0.21(+2.83%)
Sep 08, 2017 7.980 7.980 7.420 7.420 2,710 -0.49(-6.19%)
Sep 07, 2017 8.120 8.120 7.840 7.910 3,650 -0.14(-1.74%)
Sep 06, 2017 8.120 8.120 7.980 8.050 1,299 +0.21(+2.68%)
Sep 05, 2017 7.630 7.840 7.630 7.840 3,324 +0.21(+2.75%)
Sep 01, 2017 7.560 7.700 7.280 7.630 4,613 +0.07(+0.93%)
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%)
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.