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 (%)
Nov 30, 2022 8.350 9.100 8.160 8.990 37,240 +0.59(+7.02%)
Nov 29, 2022 8.810 8.810 8.060 8.400 10,281 -0.49(-5.51%)
Nov 28, 2022 8.310 9.710 8.310 8.890 97,488 +0.59(+7.11%)
Nov 25, 2022 8.030 8.570 7.500 8.300 17,372 +0.10(+1.22%)
Nov 23, 2022 7.570 8.200 7.146 8.200 44,589 +0.74(+9.92%)
Nov 22, 2022 6.705 8.030 6.683 7.460 95,473 +0.68(+10.03%)
Nov 21, 2022 7.290 7.410 6.770 6.780 41,519 -0.29(-4.10%)
Nov 18, 2022 7.880 7.880 7.070 7.070 42,809 -0.51(-6.73%)
Nov 17, 2022 7.030 7.700 6.701 7.580 57,541 +0.48(+6.76%)
Nov 16, 2022 6.860 8.900 6.640 7.100 412,330 +0.21(+3.05%)
Nov 15, 2022 7.320 7.350 6.660 6.890 82,433 -1.45(-17.39%)
Nov 14, 2022 6.600 9.150 6.390 8.340 655,850 +1.82(+27.91%)
Nov 11, 2022 6.180 6.650 6.160 6.520 8,435 +0.27(+4.32%)
Nov 10, 2022 5.880 6.400 5.794 6.250 20,196 +0.32(+5.31%)
Nov 09, 2022 6.140 6.420 5.582 5.935 173,568 +0.09(+1.63%)
Nov 08, 2022 5.830 5.840 5.830 5.840 2,547 +0.01(+0.23%)
Nov 07, 2022 5.800 6.140 5.720 5.827 1,198 +0.03(+0.46%)
Nov 04, 2022 5.630 5.800 5.630 5.800 1,603 +0.00(+0.00%)
Nov 03, 2022 5.970 5.970 5.610 5.800 1,362 -0.17(-2.85%)
Nov 02, 2022 5.820 5.970 5.710 5.970 2,127 +0.20(+3.47%)
Nov 01, 2022 5.730 5.770 5.650 5.770 1,718 +0.12(+2.12%)
Oct 31, 2022 5.830 5.840 5.540 5.650 4,519 -0.01(-0.18%)
Oct 28, 2022 5.820 5.822 5.660 5.660 3,072 -0.10(-1.74%)
Oct 27, 2022 5.660 5.760 5.660 5.760 1,629 +0.05(+0.88%)
Oct 26, 2022 5.805 5.805 5.680 5.710 5,336 -0.16(-2.73%)
Oct 25, 2022 5.960 5.960 5.650 5.870 1,299 +0.17(+2.98%)
Oct 24, 2022 5.620 5.950 5.480 5.700 10,039 -0.00(-0.09%)
Oct 21, 2022 5.510 5.770 5.510 5.705 5,851 +0.05(+0.97%)
Oct 20, 2022 5.650 5.650 5.650 5.650 647 -0.20(-3.42%)
Oct 19, 2022 5.910 5.910 5.770 5.850 4,838 -0.17(-2.82%)
Oct 18, 2022 6.000 6.020 6.000 6.020 2,079 +0.27(+4.70%)
Oct 17, 2022 6.070 6.220 5.750 5.750 9,777 -0.16(-2.69%)
Oct 14, 2022 5.990 6.020 5.909 5.909 1,654 -0.12(-2.01%)
Oct 13, 2022 5.940 6.030 5.930 6.030 982 +0.08(+1.43%)
Oct 12, 2022 5.780 5.945 5.720 5.945 5,077 +0.26(+4.57%)
Oct 11, 2022 5.740 5.780 5.500 5.685 2,171 -0.11(-1.81%)
Oct 10, 2022 6.020 6.050 5.730 5.790 4,907 -0.06(-1.03%)
Oct 07, 2022 5.970 5.970 5.840 5.850 2,660 -0.13(-2.17%)
Oct 06, 2022 5.800 5.981 5.800 5.980 4,791 +0.16(+2.66%)
Oct 05, 2022 5.825 5.825 5.825 5.825 937 -0.12(-1.94%)
Oct 04, 2022 5.927 5.980 5.927 5.940 5,959 -0.01(-0.17%)
Oct 03, 2022 6.030 6.185 5.950 5.950 2,867 -0.17(-2.78%)
Sep 30, 2022 6.000 6.198 5.960 6.120 1,957 -0.03(-0.49%)
Sep 29, 2022 6.050 6.150 6.050 6.150 928 +0.02(+0.33%)
Sep 28, 2022 6.141 6.265 6.130 6.130 4,246 +0.10(+1.66%)
Sep 27, 2022 5.910 6.080 5.910 6.030 4,856 +0.18(+3.08%)
Sep 26, 2022 5.900 5.900 5.788 5.850 5,358 -0.03(-0.51%)
Sep 23, 2022 6.240 6.240 5.750 5.880 14,442 -0.47(-7.40%)
Sep 22, 2022 6.610 6.720 6.070 6.350 26,390 -0.25(-3.79%)
Sep 21, 2022 6.800 6.800 6.460 6.600 6,293 -0.16(-2.37%)
Sep 20, 2022 6.720 6.900 6.720 6.760 3,314 -0.14(-2.03%)
Sep 19, 2022 6.680 6.980 6.680 6.900 10,390 +0.09(+1.32%)
Sep 16, 2022 7.000 7.050 6.650 6.810 13,965 -0.23(-3.27%)
Sep 15, 2022 7.080 7.180 7.000 7.040 6,849 -0.13(-1.81%)
Sep 14, 2022 7.310 7.320 6.950 7.170 32,971 -0.33(-4.40%)
Sep 13, 2022 7.720 7.720 7.500 7.500 5,487 -0.44(-5.54%)
Sep 12, 2022 7.910 8.250 7.910 7.940 20,628 +0.54(+7.30%)
Sep 09, 2022 7.390 7.469 7.320 7.400 15,607 +0.10(+1.37%)
Sep 08, 2022 7.420 7.420 7.150 7.300 3,070 -0.07(-1.00%)
Sep 07, 2022 7.390 7.390 7.374 7.374 843 -0.06(-0.82%)
Sep 06, 2022 7.415 7.440 7.370 7.435 2,198 +0.07(+1.02%)
Sep 02, 2022 7.410 7.420 7.355 7.360 1,673 +0.02(+0.27%)
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.