Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

N/A 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 (%)
Feb 28, 2019 1.400 1.401 1.310 1.390 6,812 +0.01(+0.61%)
Feb 27, 2019 1.382 1.382 1.382 1.382 1,544 +0.00(+0.12%)
Feb 26, 2019 1.400 1.400 1.341 1.380 9,685 +0.00(+0.36%)
Feb 25, 2019 1.390 1.400 1.340 1.375 7,130 +0.01(+1.10%)
Feb 22, 2019 1.360 1.390 1.275 1.360 10,700 -0.03(-2.16%)
Feb 21, 2019 1.360 1.390 1.350 1.390 10,174 +0.03(+2.21%)
Feb 20, 2019 1.350 1.400 1.350 1.360 7,829 -0.04(-2.86%)
Feb 19, 2019 1.350 1.400 1.350 1.400 12,775 +0.07(+5.26%)
Feb 15, 2019 1.380 1.390 1.270 1.330 21,900 -0.04(-2.92%)
Feb 14, 2019 1.320 1.410 1.320 1.370 19,620 +0.01(+0.74%)
Feb 13, 2019 1.320 1.374 1.320 1.360 20,764 +0.04(+3.03%)
Feb 12, 2019 1.170 1.380 1.170 1.320 145,343 +0.19(+16.81%)
Feb 11, 2019 1.160 1.180 1.130 1.130 37,811 +0.02(+1.80%)
Feb 08, 2019 1.150 1.160 1.110 1.110 4,700 -0.03(-2.63%)
Feb 07, 2019 1.170 1.170 1.130 1.140 22,247 -0.03(-2.56%)
Feb 06, 2019 1.170 1.190 1.170 1.170 14,508 +0.00(+0.00%)
Feb 05, 2019 1.180 1.200 1.170 1.170 6,485 -0.02(-1.68%)
Feb 04, 2019 1.180 1.200 1.180 1.190 3,800 -0.03(-2.46%)
Feb 01, 2019 1.210 1.220 1.190 1.220 4,300 +0.01(+0.83%)
Jan 31, 2019 1.180 1.220 1.150 1.210 15,239 +0.01(+1.26%)
Jan 30, 2019 1.190 1.220 1.180 1.195 43,187 +0.01(+0.42%)
Jan 29, 2019 1.200 1.210 1.177 1.190 6,737 -0.03(-2.46%)
Jan 28, 2019 1.220 1.270 1.170 1.220 19,119 +0.00(+0.00%)
Jan 25, 2019 1.150 1.250 1.150 1.220 125,300 +0.08(+7.02%)
Jan 24, 2019 1.150 1.150 1.040 1.140 73,092 -0.01(-0.87%)
Jan 23, 2019 1.220 1.220 1.130 1.150 24,096 -0.01(-0.86%)
Jan 22, 2019 1.300 1.311 1.030 1.160 151,815 -0.37(-24.18%)
Jan 18, 2019 1.570 1.570 1.510 1.530 36,500 +0.02(+1.32%)
Jan 17, 2019 1.560 1.560 1.510 1.510 1,688 -0.01(-0.66%)
Jan 16, 2019 1.530 1.540 1.511 1.520 21,223 +0.01(+0.66%)
Jan 15, 2019 1.510 1.540 1.490 1.510 26,635 -0.07(-4.43%)
Jan 14, 2019 1.540 1.580 1.510 1.580 7,051 -0.01(-0.63%)
Jan 11, 2019 1.550 1.590 1.520 1.590 7,300 +0.04(+2.58%)
Jan 10, 2019 1.630 1.650 1.494 1.550 7,258 +0.00(+0.00%)
Jan 09, 2019 1.520 1.597 1.500 1.550 29,480 +0.00(+0.00%)
Jan 08, 2019 1.590 1.600 1.460 1.550 8,467 -0.07(-4.32%)
Jan 07, 2019 1.620 1.680 1.620 1.620 6,480 +0.00(+0.00%)
Jan 04, 2019 1.460 1.620 1.460 1.620 2,700 +0.16(+10.96%)
Jan 03, 2019 1.500 1.500 1.460 1.460 1,055 -0.07(-4.58%)
Jan 02, 2019 1.530 1.530 1.530 1.530 705 +0.04(+2.68%)
Dec 31, 2018 1.470 1.530 1.470 1.490 50,300 -0.02(-1.32%)
Dec 28, 2018 1.480 1.540 1.470 1.510 61,600 +0.03(+2.03%)
Dec 27, 2018 1.560 1.560 1.470 1.480 12,661 -0.03(-1.99%)
Dec 26, 2018 1.490 1.572 1.450 1.510 19,137 +0.00(+0.00%)
Dec 24, 2018 1.510 1.520 1.470 1.510 5,500 -0.02(-1.31%)
Dec 21, 2018 1.550 1.600 1.530 1.530 12,000 -0.05(-3.20%)
Dec 20, 2018 1.630 1.685 1.554 1.581 58,701 -0.06(-3.63%)
Dec 19, 2018 1.700 1.740 1.640 1.640 17,690 -0.11(-6.29%)
Dec 18, 2018 1.620 1.750 1.620 1.750 2,701 +0.08(+4.79%)
Dec 17, 2018 1.660 1.710 1.642 1.670 15,642 +0.05(+3.09%)
Dec 14, 2018 1.610 1.650 1.600 1.620 9,400 -0.06(-3.57%)
Dec 13, 2018 1.610 1.680 1.600 1.680 4,450 +0.04(+2.43%)
Dec 12, 2018 1.600 1.644 1.600 1.640 12,083 -0.04(-2.38%)
Dec 11, 2018 1.630 1.680 1.630 1.680 3,328 +0.03(+1.82%)
Dec 10, 2018 1.700 1.700 1.610 1.650 8,037 +0.03(+1.85%)
Dec 07, 2018 1.720 1.720 1.600 1.620 4,700 -0.04(-2.41%)
Dec 06, 2018 1.730 1.770 1.650 1.660 23,702 -0.10(-5.68%)
Dec 04, 2018 1.750 1.760 1.700 1.760 25,500 -0.01(-0.56%)
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.