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 (%)
Mar 31, 2004 5.742 5.742 5.633 5.633 8,585 -0.15(-2.52%)
Mar 30, 2004 5.706 5.815 5.706 5.778 3,852 +0.07(+1.27%)
Mar 29, 2004 5.778 5.778 5.451 5.706 6,714 +0.00(+0.00%)
Mar 26, 2004 5.778 5.815 5.706 5.706 2,504 +0.00(+0.00%)
Mar 25, 2004 5.742 5.815 5.633 5.706 4,650 -0.07(-1.26%)
Mar 24, 2004 5.633 5.851 5.633 5.778 33,102 -0.04(-0.62%)
Mar 23, 2004 5.996 6.033 5.488 5.815 29,800 -0.18(-3.03%)
Mar 22, 2004 6.178 6.178 5.996 5.996 4,980 -0.07(-1.20%)
Mar 19, 2004 6.069 6.251 5.996 6.069 3,659 +0.25(+4.37%)
Mar 18, 2004 6.051 6.105 5.669 5.815 20,830 -0.19(-3.09%)
Mar 17, 2004 5.815 6.033 5.815 6.000 13,593 +0.08(+1.29%)
Mar 16, 2004 6.033 6.033 5.746 5.924 5,448 -0.07(-1.21%)
Mar 15, 2004 6.142 6.142 5.778 5.996 7,649 +0.00(+0.00%)
Mar 12, 2004 6.033 6.356 5.960 5.996 10,071 -0.18(-2.94%)
Mar 11, 2004 6.396 6.396 6.033 6.178 8,612 -0.18(-2.86%)
Mar 10, 2004 6.687 6.687 6.360 6.360 11,777 -0.22(-3.31%)
Mar 09, 2004 6.505 6.650 6.505 6.578 5,751 +0.07(+1.12%)
Mar 08, 2004 6.541 6.650 6.396 6.505 58,941 -0.07(-1.11%)
Mar 05, 2004 6.596 6.723 6.469 6.578 7,539 +0.00(+0.00%)
Mar 04, 2004 6.687 6.687 6.505 6.578 11,446 -0.11(-1.63%)
Mar 03, 2004 6.614 6.720 6.614 6.687 6,466 +0.04(+0.55%)
Mar 02, 2004 6.723 6.723 6.541 6.650 3,687 +0.11(+1.67%)
Mar 01, 2004 6.469 6.760 6.469 6.541 14,473 -0.04(-0.55%)
Feb 27, 2004 6.578 6.796 6.578 6.578 6,466 -0.04(-0.55%)
Feb 26, 2004 6.578 6.723 6.578 6.614 3,191 -0.07(-1.09%)
Feb 25, 2004 6.650 6.832 6.578 6.687 8,502 +0.00(+0.00%)
Feb 24, 2004 6.287 6.687 6.287 6.687 12,932 +0.29(+4.55%)
Feb 23, 2004 6.614 6.832 6.178 6.396 28,067 -0.22(-3.30%)
Feb 20, 2004 7.087 7.087 6.578 6.614 18,491 -0.44(-6.19%)
Feb 19, 2004 7.268 7.268 6.905 7.050 45,870 -0.18(-2.51%)
Feb 18, 2004 5.815 7.268 5.815 7.232 131,200 -1.24(-14.59%)
Feb 17, 2004 8.904 8.904 8.468 8.468 28,892 -0.11(-1.27%)
Feb 13, 2004 8.359 8.722 8.359 8.577 50,768 +0.22(+2.61%)
Feb 12, 2004 8.540 8.540 8.286 8.359 9,218 -0.15(-1.71%)
Feb 11, 2004 8.631 8.686 8.286 8.504 7,759 +0.00(+0.00%)
Feb 10, 2004 8.540 8.540 8.359 8.504 22,536 -0.04(-0.43%)
Feb 09, 2004 8.722 8.867 8.359 8.540 12,547 +0.00(+0.00%)
Feb 06, 2004 9.049 9.085 8.540 8.540 8,557 -0.51(-5.62%)
Feb 05, 2004 9.085 9.122 8.613 9.049 7,209 -0.11(-1.19%)
Feb 04, 2004 9.380 9.449 9.158 9.158 7,181 -0.29(-3.08%)
Feb 03, 2004 9.449 9.630 9.267 9.449 4,842 +0.40(+4.42%)
Feb 02, 2004 9.085 9.231 9.013 9.049 21,518 -0.29(-3.11%)
Jan 30, 2004 9.340 9.594 9.303 9.340 22,206 -0.11(-1.15%)
Jan 29, 2004 9.485 9.558 9.158 9.449 22,921 -0.15(-1.52%)
Jan 28, 2004 10.21 10.25 9.449 9.594 23,774 -0.44(-4.35%)
Jan 27, 2004 10.18 10.28 9.994 10.03 7,732 -0.44(-4.17%)
Jan 26, 2004 10.54 10.72 10.28 10.47 9,906 +0.15(+1.41%)
Jan 23, 2004 10.72 10.72 10.18 10.32 6,604 +0.11(+1.07%)
Jan 22, 2004 11.01 11.01 9.994 10.21 13,978 -0.51(-4.75%)
Jan 21, 2004 10.94 11.27 10.54 10.72 39,156 +0.04(+0.34%)
Jan 20, 2004 9.994 10.79 9.812 10.68 29,222 +1.02(+10.53%)
Jan 16, 2004 9.449 9.812 9.122 9.667 28,617 +0.29(+3.10%)
Jan 15, 2004 9.194 9.449 9.085 9.376 8,971 +0.18(+1.98%)
Jan 14, 2004 9.085 9.303 9.085 9.194 18,265 +0.11(+1.20%)
Jan 13, 2004 9.049 9.085 8.904 9.085 10,578 +0.07(+0.81%)
Jan 12, 2004 9.085 9.085 8.795 9.013 8,360 +0.15(+1.64%)
Jan 09, 2004 8.722 9.049 8.722 8.867 11,694 +0.25(+2.95%)
Jan 08, 2004 8.904 9.085 8.613 8.613 14,693 -0.29(-3.27%)
Jan 07, 2004 8.976 9.194 8.904 8.904 11,185 -0.07(-0.81%)
Jan 06, 2004 8.104 9.049 8.068 8.976 28,122 +0.40(+4.66%)
Jan 05, 2004 9.340 9.739 8.540 8.577 16,840 -0.40(-4.45%)
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.