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 (%)
Sep 30, 2005 1.817 1.853 1.694 1.694 4,058 -0.12(-6.80%)
Sep 29, 2005 2.002 2.035 1.817 1.817 27,626 -0.22(-10.71%)
Sep 28, 2005 2.071 2.071 1.999 2.035 3,742 -0.07(-3.45%)
Sep 27, 2005 2.035 2.108 2.035 2.108 9,840 -0.07(-3.33%)
Sep 26, 2005 2.071 2.180 2.035 2.180 6,438 -0.15(-6.25%)
Sep 23, 2005 2.326 2.344 2.199 2.326 687 +0.33(+16.36%)
Sep 22, 2005 1.999 2.253 1.999 1.999 5,255 -0.22(-9.84%)
Sep 21, 2005 2.362 2.362 2.217 2.217 3,171 -0.04(-1.61%)
Sep 20, 2005 2.217 2.362 2.217 2.253 1,816 -0.04(-1.59%)
Sep 19, 2005 2.362 2.362 2.217 2.290 3,313 -0.04(-1.56%)
Sep 16, 2005 2.580 2.580 2.326 2.326 3,739 -0.22(-8.57%)
Sep 15, 2005 2.798 2.798 2.544 2.544 672 +0.00(+0.00%)
Sep 14, 2005 2.798 2.798 2.253 2.544 853 -0.25(-9.09%)
Sep 13, 2005 2.217 2.835 2.217 2.798 3,102 +0.25(+10.00%)
Sep 12, 2005 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Sep 09, 2005 2.584 2.584 2.544 2.544 853 -0.18(-6.67%)
Sep 08, 2005 2.217 2.726 2.217 2.726 5,616 +0.44(+19.05%)
Sep 07, 2005 2.253 2.290 2.253 2.290 31,726 +0.00(+0.00%)
Sep 06, 2005 2.399 2.399 2.180 2.290 4,155 -0.11(-4.55%)
Sep 02, 2005 2.544 2.544 2.399 2.399 6,594 -0.15(-5.71%)
Sep 01, 2005 2.580 2.798 2.544 2.544 3,934 -0.11(-4.11%)
Aug 31, 2005 2.798 2.798 2.617 2.653 16,728 -0.18(-6.41%)
Aug 30, 2005 2.798 2.835 2.798 2.835 1,650 +0.04(+1.30%)
Aug 29, 2005 2.907 2.907 2.798 2.798 5,434 -0.07(-2.53%)
Aug 26, 2005 2.907 2.907 2.871 2.871 3,329 +0.00(+0.00%)
Aug 25, 2005 3.013 3.016 2.871 2.871 2,971 -0.15(-4.82%)
Aug 24, 2005 2.835 3.016 2.835 3.016 3,632 +0.15(+5.06%)
Aug 23, 2005 2.871 2.871 2.871 2.871 385 -0.11(-3.66%)
Aug 22, 2005 2.907 3.016 2.871 2.980 963 +0.11(+3.80%)
Aug 19, 2005 2.907 2.980 2.871 2.871 12,123 -0.04(-1.25%)
Aug 18, 2005 2.944 2.944 2.907 2.907 715 -0.11(-3.61%)
Aug 17, 2005 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
Aug 16, 2005 2.871 3.016 2.871 3.016 6,824 +0.07(+2.47%)
Aug 15, 2005 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Aug 12, 2005 3.089 3.089 2.871 2.944 3,576 -0.18(-5.81%)
Aug 11, 2005 3.234 3.271 3.089 3.125 825 +0.04(+1.18%)
Aug 10, 2005 3.125 3.125 3.089 3.089 990 -0.04(-1.16%)
Aug 09, 2005 3.129 3.129 3.089 3.125 1,235 +0.04(+1.18%)
Aug 08, 2005 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Aug 05, 2005 3.162 3.162 3.089 3.089 192 +0.04(+1.19%)
Aug 04, 2005 3.089 3.089 2.907 3.053 4,870 -0.04(-1.18%)
Aug 03, 2005 3.093 3.234 3.053 3.089 6,714 +0.07(+2.41%)
Aug 02, 2005 3.125 3.125 3.016 3.016 5,489 +0.04(+1.22%)
Aug 01, 2005 2.907 3.118 2.907 2.980 2,495 +0.04(+1.23%)
Jul 29, 2005 2.907 2.944 2.907 2.944 2,677 -0.15(-4.71%)
Jul 28, 2005 3.089 3.162 3.089 3.089 3,618 +0.00(+0.00%)
Jul 27, 2005 3.089 3.089 3.089 3.089 990 +0.00(+0.00%)
Jul 26, 2005 3.089 3.089 3.089 3.089 1,100 -0.15(-4.49%)
Jul 25, 2005 3.093 3.234 3.093 3.234 1,128 +0.00(+0.00%)
Jul 22, 2005 3.089 3.234 2.842 3.234 7,109 +0.04(+1.14%)
Jul 21, 2005 3.271 3.452 2.907 3.198 12,669 -0.33(-9.29%)
Jul 20, 2005 3.089 3.598 3.089 3.525 8,637 +0.44(+14.13%)
Jul 19, 2005 3.234 3.234 2.802 3.089 2,366 -0.15(-4.49%)
Jul 18, 2005 3.162 3.238 3.125 3.234 2,489 +0.11(+3.49%)
Jul 15, 2005 3.416 3.452 2.980 3.125 2,366 -0.29(-8.51%)
Jul 14, 2005 3.416 3.416 3.416 3.416 27 +0.04(+1.08%)
Jul 13, 2005 3.307 3.380 3.271 3.380 2,366 +0.04(+1.09%)
Jul 12, 2005 3.271 3.343 3.271 3.343 1,472 +0.07(+2.22%)
Jul 11, 2005 3.452 3.452 3.271 3.271 7,622 -0.07(-2.17%)
Jul 08, 2005 3.416 3.416 3.343 3.343 220 +0.00(+0.00%)
Jul 07, 2005 3.343 3.343 3.343 3.343 0 +0.00(+0.00%)
Jul 06, 2005 3.525 3.525 3.343 3.343 2,641 -0.18(-5.15%)
Jul 05, 2005 3.598 3.598 3.489 3.525 853 -0.11(-3.00%)
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.