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 (%)
Feb 28, 2006 4.216 5.048 3.998 4.913 46,252 +0.70(+16.55%)
Feb 27, 2006 4.107 4.870 3.707 4.216 18,046 +0.07(+1.75%)
Feb 24, 2006 4.470 4.543 3.998 4.143 16,069 -0.40(-8.80%)
Feb 23, 2006 3.998 4.543 3.561 4.543 12,476 +0.55(+13.64%)
Feb 22, 2006 4.543 4.543 3.998 3.998 21,199 +0.11(+2.80%)
Feb 21, 2006 3.998 4.615 3.816 3.889 20,953 +0.00(+0.00%)
Feb 17, 2006 3.889 3.961 3.676 3.889 3,844 +0.22(+5.94%)
Feb 16, 2006 3.776 3.816 3.670 3.670 5,640 -0.07(-1.94%)
Feb 15, 2006 3.743 3.850 3.598 3.743 4,215 -0.07(-1.90%)
Feb 14, 2006 3.998 3.998 3.670 3.816 2,448 +0.00(+0.03%)
Feb 13, 2006 3.961 3.961 3.780 3.815 5,076 -0.07(-1.79%)
Feb 10, 2006 3.819 3.884 3.670 3.884 853 +0.10(+2.77%)
Feb 09, 2006 3.634 3.998 3.561 3.780 39,859 +0.25(+7.22%)
Feb 08, 2006 3.343 3.525 3.343 3.525 14,559 +0.18(+5.43%)
Feb 07, 2006 3.634 3.634 3.307 3.343 8,898 -0.25(-7.07%)
Feb 06, 2006 3.343 3.634 3.343 3.598 23,146 +0.22(+6.45%)
Feb 03, 2006 3.271 3.452 3.271 3.380 3,687 +0.18(+5.68%)
Feb 02, 2006 3.162 3.416 2.980 3.198 6,345 +0.22(+7.32%)
Feb 01, 2006 2.835 2.980 2.835 2.980 11,890 +0.11(+3.80%)
Jan 31, 2006 2.798 3.198 2.798 2.871 27,514 -0.22(-7.06%)
Jan 30, 2006 3.089 3.089 3.053 3.089 1,458 +0.04(+1.19%)
Jan 27, 2006 3.045 3.053 2.980 3.053 7,869 +0.00(+0.00%)
Jan 26, 2006 3.271 3.271 2.944 3.053 8,373 -0.22(-6.67%)
Jan 25, 2006 3.307 3.307 2.907 3.271 7,175 -0.07(-2.17%)
Jan 24, 2006 3.343 3.380 3.343 3.343 9,080 -0.04(-1.08%)
Jan 23, 2006 3.271 3.380 2.944 3.380 2,992 +0.40(+13.41%)
Jan 20, 2006 3.234 3.234 2.726 2.980 2,084 -0.22(-6.82%)
Jan 19, 2006 3.416 3.452 3.198 3.198 4,079 -0.07(-2.22%)
Jan 18, 2006 3.452 3.561 3.198 3.271 12,589 -0.18(-5.26%)
Jan 17, 2006 3.198 3.561 3.198 3.452 8,929 +0.29(+9.20%)
Jan 13, 2006 3.089 3.234 3.089 3.162 7,056 +0.07(+2.35%)
Jan 12, 2006 3.111 3.111 2.726 3.089 6,686 +0.22(+7.59%)
Jan 11, 2006 3.271 3.271 2.835 2.871 22,316 -0.29(-9.20%)
Jan 10, 2006 2.907 3.198 2.871 3.162 14,804 +0.11(+3.57%)
Jan 09, 2006 2.762 3.053 2.649 3.053 38,032 +0.36(+13.51%)
Jan 06, 2006 2.653 2.726 2.653 2.689 17,533 +0.15(+5.71%)
Jan 05, 2006 2.471 2.653 2.471 2.544 1,700 +0.04(+1.45%)
Jan 04, 2006 2.435 2.689 2.435 2.508 10,016 -0.04(-1.43%)
Jan 03, 2006 2.580 2.617 2.362 2.544 13,263 -0.07(-2.83%)
Dec 30, 2005 2.726 2.835 2.617 2.618 45,536 -0.14(-5.21%)
Dec 29, 2005 2.689 2.835 2.627 2.762 21,325 +0.18(+7.04%)
Dec 28, 2005 2.290 2.726 2.217 2.580 52,777 +0.29(+12.70%)
Dec 27, 2005 2.108 2.290 2.108 2.290 26,911 +0.11(+5.00%)
Dec 23, 2005 2.144 2.180 2.144 2.180 5,861 +0.00(+0.00%)
Dec 22, 2005 2.144 2.326 2.108 2.180 10,745 -0.18(-7.69%)
Dec 21, 2005 2.544 2.907 2.362 2.362 6,227 -0.18(-7.14%)
Dec 20, 2005 1.999 2.544 1.999 2.544 25,497 +0.44(+20.69%)
Dec 19, 2005 2.180 2.180 2.072 2.108 10,098 +0.00(+0.00%)
Dec 16, 2005 2.217 2.217 2.071 2.108 8,655 -0.11(-4.92%)
Dec 15, 2005 2.108 2.217 2.071 2.217 7,539 +0.15(+7.02%)
Dec 14, 2005 2.035 2.108 1.926 2.071 34,534 +0.04(+1.79%)
Dec 13, 2005 2.108 2.144 1.999 2.035 10,876 -0.07(-3.45%)
Dec 12, 2005 2.071 2.180 2.035 2.108 6,411 +0.04(+1.75%)
Dec 09, 2005 2.180 2.180 1.999 2.071 9,039 +0.04(+1.79%)
Dec 08, 2005 2.071 2.071 1.926 2.035 7,126 +0.00(+0.00%)
Dec 07, 2005 1.999 2.071 1.999 2.035 12,478 -0.04(-1.75%)
Dec 06, 2005 2.071 2.144 1.999 2.071 15,822 +0.00(+0.00%)
Dec 05, 2005 2.180 2.180 2.071 2.071 12,644 -0.18(-8.06%)
Dec 02, 2005 2.144 2.290 2.144 2.253 22,083 +0.07(+3.33%)
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.