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, 2004 4.543 4.543 4.252 4.470 6,108 +0.11(+2.50%)
Nov 29, 2004 3.780 4.361 3.780 4.361 6,879 +0.36(+9.09%)
Nov 26, 2004 4.179 4.179 3.998 3.998 550 -0.18(-4.35%)
Nov 24, 2004 4.361 4.397 3.561 4.179 6,273 -0.04(-0.86%)
Nov 23, 2004 4.216 4.357 4.143 4.216 4,787 -0.07(-1.69%)
Nov 22, 2004 4.361 4.397 4.288 4.288 2,916 -0.11(-2.56%)
Nov 19, 2004 4.543 4.543 4.397 4.401 1,073 -0.18(-3.89%)
Nov 18, 2004 4.543 4.579 4.510 4.579 880 +0.07(+1.61%)
Nov 17, 2004 4.397 4.724 4.397 4.506 3,412 +0.00(+0.00%)
Nov 16, 2004 5.270 5.270 4.434 4.506 10,043 -0.76(-14.48%)
Nov 15, 2004 4.833 5.342 4.833 5.270 8,695 -0.03(-0.62%)
Nov 12, 2004 5.088 5.302 4.906 5.302 908 +0.11(+2.03%)
Nov 11, 2004 5.270 5.451 4.906 5.197 4,897 -0.07(-1.38%)
Nov 10, 2004 5.342 5.451 5.197 5.270 3,824 +0.00(+0.00%)
Nov 09, 2004 5.270 5.306 5.270 5.270 1,210 +0.11(+2.11%)
Nov 08, 2004 5.488 5.669 4.906 5.160 6,026 -0.55(-9.55%)
Nov 05, 2004 6.142 6.142 5.633 5.706 8,832 -0.25(-4.27%)
Nov 04, 2004 5.233 6.178 5.233 5.960 42,485 +0.87(+17.14%)
Nov 03, 2004 4.870 5.124 4.724 5.088 21,022 +0.36(+7.69%)
Nov 02, 2004 4.688 4.906 4.506 4.724 9,961 +0.29(+6.56%)
Nov 01, 2004 4.866 4.866 4.397 4.434 4,622 -0.51(-10.29%)
Oct 29, 2004 4.506 4.942 4.361 4.942 47,246 +0.55(+12.40%)
Oct 28, 2004 4.038 4.397 4.034 4.397 14,226 +0.33(+8.04%)
Oct 27, 2004 4.103 4.107 3.998 4.070 7,016 +0.22(+5.66%)
Oct 26, 2004 4.070 4.506 3.816 3.852 40,889 -0.04(-0.93%)
Oct 25, 2004 4.179 4.288 3.816 3.889 7,044 -0.25(-6.14%)
Oct 22, 2004 3.743 4.179 3.743 4.143 6,108 +0.51(+14.00%)
Oct 21, 2004 3.452 3.634 3.452 3.634 5,503 +0.36(+11.11%)
Oct 20, 2004 3.234 3.452 3.234 3.271 14,446 +0.18(+5.88%)
Oct 19, 2004 3.089 3.271 2.984 3.089 13,923 -0.11(-3.41%)
Oct 18, 2004 2.980 3.198 2.980 3.198 2,091 +0.11(+3.53%)
Oct 15, 2004 3.053 3.089 3.053 3.089 2,916 +0.07(+2.41%)
Oct 14, 2004 3.234 3.234 2.980 3.016 10,346 +0.04(+1.22%)
Oct 13, 2004 3.162 3.271 2.980 2.980 7,126 -0.18(-5.75%)
Oct 12, 2004 3.162 3.162 3.162 3.162 55 +0.07(+2.35%)
Oct 11, 2004 3.089 3.089 3.053 3.089 3,934 +0.00(+0.00%)
Oct 08, 2004 3.089 3.089 3.089 3.089 110 +0.04(+1.19%)
Oct 07, 2004 2.907 3.053 2.907 3.053 6,411 -0.04(-1.18%)
Oct 06, 2004 2.907 3.089 2.907 3.089 715 +0.00(+0.00%)
Oct 05, 2004 2.907 3.089 2.907 3.089 522 +0.15(+4.94%)
Oct 04, 2004 2.944 3.089 2.944 2.944 3,852 -0.11(-3.57%)
Oct 01, 2004 3.053 3.053 2.944 3.053 5,008 +0.07(+2.44%)
Sep 30, 2004 3.125 3.162 2.980 2.980 770 -0.11(-3.53%)
Sep 29, 2004 3.089 3.162 2.944 3.089 7,126 +0.18(+6.25%)
Sep 28, 2004 3.125 3.125 2.907 2.907 2,669 -0.25(-8.05%)
Sep 27, 2004 3.089 3.198 3.089 3.162 825 +0.00(+0.00%)
Sep 24, 2004 3.271 3.271 3.162 3.162 1,045 -0.18(-5.43%)
Sep 23, 2004 3.452 3.452 3.271 3.343 2,834 +0.22(+6.98%)
Sep 22, 2004 3.274 3.274 3.089 3.125 1,128 -0.44(-12.24%)
Sep 21, 2004 3.271 3.598 2.980 3.561 14,226 +0.29(+8.89%)
Sep 20, 2004 3.271 3.416 3.271 3.271 550 +0.00(+0.00%)
Sep 17, 2004 3.089 3.278 3.089 3.271 2,751 -0.15(-4.26%)
Sep 16, 2004 3.307 3.416 3.271 3.416 1,816 -0.04(-1.05%)
Sep 15, 2004 3.634 3.634 2.944 3.452 13,208 -0.22(-5.94%)
Sep 14, 2004 3.925 4.325 3.670 3.670 3,632 -0.04(-0.98%)
Sep 13, 2004 3.307 3.816 3.271 3.707 11,859 +0.55(+17.24%)
Sep 10, 2004 3.089 3.234 3.089 3.162 2,641 +0.25(+8.75%)
Sep 09, 2004 2.871 2.907 2.871 2.907 165 +0.14(+5.12%)
Sep 08, 2004 2.726 2.871 2.580 2.766 2,751 +0.04(+1.47%)
Sep 07, 2004 2.726 2.871 2.726 2.726 2,201 -0.11(-3.85%)
Sep 03, 2004 2.907 2.907 2.835 2.835 247 -0.07(-2.50%)
Sep 02, 2004 2.907 3.198 2.907 2.907 1,953 +0.11(+3.90%)
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.