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 (%)
Apr 29, 2005 3.998 3.998 3.634 3.634 5,407 -0.11(-2.91%)
Apr 28, 2005 3.670 4.034 3.634 3.743 6,544 +0.11(+3.00%)
Apr 27, 2005 3.925 3.925 3.634 3.634 4,594 -0.22(-5.66%)
Apr 26, 2005 3.998 4.179 3.489 3.852 5,214 -0.07(-1.85%)
Apr 25, 2005 4.361 4.361 3.489 3.925 3,641 -0.35(-8.16%)
Apr 22, 2005 4.615 4.615 3.816 4.274 35,566 -0.34(-7.40%)
Apr 21, 2005 4.797 4.797 4.543 4.615 12,272 -0.15(-3.05%)
Apr 20, 2005 4.361 4.942 4.361 4.761 5,634 +0.15(+3.15%)
Apr 19, 2005 4.724 4.724 4.615 4.615 55 +0.22(+4.96%)
Apr 18, 2005 4.252 4.434 4.252 4.397 2,619 +0.22(+5.22%)
Apr 15, 2005 4.579 4.579 4.179 4.179 1,953 -0.44(-9.45%)
Apr 14, 2005 4.724 5.015 4.543 4.615 4,944 -0.47(-9.29%)
Apr 13, 2005 5.088 5.088 5.088 5.088 0 +0.00(+0.00%)
Apr 12, 2005 4.870 5.270 4.870 5.088 2,036 -0.11(-2.10%)
Apr 11, 2005 5.124 5.197 5.124 5.197 233 -0.07(-1.38%)
Apr 08, 2005 5.051 5.342 4.942 5.270 4,512 +0.36(+7.41%)
Apr 07, 2005 4.906 4.906 4.906 4.906 62 -0.11(-2.17%)
Apr 06, 2005 4.724 5.015 4.724 5.015 577 +0.00(+0.00%)
Apr 05, 2005 5.088 5.088 5.015 5.015 1,119 -0.26(-4.96%)
Apr 04, 2005 4.942 5.353 4.942 5.277 1,045 +0.33(+6.76%)
Apr 01, 2005 4.761 5.233 4.761 4.942 3,172 +0.22(+4.62%)
Mar 31, 2005 4.870 4.870 4.652 4.724 577 -0.36(-7.14%)
Mar 30, 2005 4.841 5.088 4.833 5.088 1,155 +0.04(+0.72%)
Mar 29, 2005 4.942 5.088 4.797 5.051 8,447 -0.07(-1.42%)
Mar 28, 2005 5.124 5.124 5.124 5.124 192 +0.00(+0.00%)
Mar 24, 2005 5.488 5.524 5.088 5.124 3,769 -0.51(-9.03%)
Mar 23, 2005 5.160 5.815 4.870 5.633 5,143 +0.33(+6.16%)
Mar 22, 2005 4.797 5.415 4.579 5.306 3,353 +0.29(+5.80%)
Mar 21, 2005 5.451 5.451 4.761 5.015 9,380 -0.47(-8.61%)
Mar 18, 2005 5.742 5.742 5.488 5.488 3,191 -0.31(-5.33%)
Mar 17, 2005 5.960 5.960 5.796 5.796 1,458 -0.20(-3.33%)
Mar 16, 2005 5.488 5.996 5.488 5.996 1,183 +0.18(+3.13%)
Mar 15, 2005 5.633 5.815 5.451 5.815 506 +0.00(+0.00%)
Mar 14, 2005 6.178 6.178 5.669 5.815 1,438 -0.51(-8.05%)
Mar 11, 2005 6.287 6.360 6.178 6.323 1,568 +0.04(+0.58%)
Mar 10, 2005 6.178 6.323 6.142 6.287 1,320 +0.11(+1.76%)
Mar 09, 2005 6.105 6.178 5.996 6.178 550 +0.33(+5.59%)
Mar 08, 2005 6.360 6.360 5.815 5.851 665 +0.04(+0.62%)
Mar 07, 2005 5.669 6.178 4.979 5.815 13,747 +0.04(+0.63%)
Mar 04, 2005 5.488 6.687 5.451 5.778 1,717 +0.07(+1.27%)
Mar 03, 2005 5.669 6.178 5.669 5.706 31,732 +0.15(+2.61%)
Mar 02, 2005 5.815 5.924 5.451 5.560 12,732 -0.25(-4.37%)
Mar 01, 2005 6.033 6.105 5.815 5.815 6,614 +0.00(+0.00%)
Feb 28, 2005 6.178 6.178 5.778 5.815 33,503 -0.04(-0.62%)
Feb 25, 2005 6.069 6.251 5.815 5.851 7,835 -0.55(-8.52%)
Feb 24, 2005 6.323 6.411 6.287 6.396 2,338 +0.00(+0.00%)
Feb 23, 2005 7.050 7.050 5.887 6.396 6,726 -0.51(-7.37%)
Feb 22, 2005 7.232 7.232 6.905 6.905 1,541 -0.15(-2.06%)
Feb 18, 2005 6.832 7.050 6.832 7.050 5,031 +0.55(+8.38%)
Feb 17, 2005 6.360 6.541 6.360 6.505 1,547 +0.04(+0.56%)
Feb 16, 2005 6.185 6.469 6.178 6.469 5,014 +0.29(+4.71%)
Feb 15, 2005 6.687 6.687 6.033 6.178 3,398 -0.55(-8.11%)
Feb 14, 2005 6.941 6.978 6.687 6.723 5,923 -0.25(-3.60%)
Feb 11, 2005 7.087 7.119 6.974 6.974 4,547 -0.15(-2.09%)
Feb 10, 2005 7.199 7.199 7.087 7.123 1,776 -0.18(-2.49%)
Feb 09, 2005 7.196 7.450 7.196 7.305 3,147 +0.04(+0.50%)
Feb 08, 2005 7.523 7.523 7.268 7.268 8,051 -0.18(-2.44%)
Feb 07, 2005 7.123 7.450 7.058 7.450 7,037 +0.33(+4.59%)
Feb 04, 2005 7.305 7.305 6.941 7.123 2,177 -0.15(-2.00%)
Feb 03, 2005 6.905 7.268 6.905 7.268 5,147 -0.04(-0.50%)
Feb 02, 2005 6.941 7.450 6.941 7.305 1,926 -0.04(-0.50%)
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.