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 28, 2012 8.568 8.921 8.518 8.669 1,756 +0.10(+1.18%)
Sep 27, 2012 7.812 8.820 7.812 8.568 1,313 +0.66(+8.28%)
Sep 26, 2012 8.266 8.266 7.913 7.913 1,289 +0.00(+0.00%)
Sep 25, 2012 8.266 8.316 7.913 7.913 257 -0.25(-3.09%)
Sep 24, 2012 8.316 8.316 8.165 8.165 245 +0.20(+2.53%)
Sep 21, 2012 8.064 8.316 7.963 7.963 899 -0.30(-3.66%)
Sep 20, 2012 8.366 8.366 7.963 8.266 79 -0.15(-1.80%)
Sep 19, 2012 8.820 8.820 7.711 8.417 2,383 +0.10(+1.21%)
Sep 18, 2012 8.669 8.820 8.282 8.316 2,837 -0.25(-2.94%)
Sep 17, 2012 8.820 8.820 8.316 8.568 1,806 +0.00(+0.00%)
Sep 14, 2012 8.518 8.568 8.216 8.568 158 -0.25(-2.86%)
Sep 13, 2012 8.467 8.820 8.114 8.820 654 +0.71(+8.70%)
Sep 12, 2012 8.568 8.719 8.114 8.114 208 -0.71(-8.00%)
Sep 11, 2012 8.820 8.820 8.316 8.820 1,269 -0.25(-2.78%)
Sep 10, 2012 8.971 9.072 8.665 9.072 1,269 -0.20(-2.17%)
Sep 07, 2012 8.971 9.274 8.971 9.274 218 +0.00(+0.01%)
Sep 06, 2012 9.273 9.273 9.273 9.273 49 -0.00(-0.01%)
Sep 05, 2012 8.669 9.274 8.669 9.274 74 -0.05(-0.54%)
Sep 04, 2012 9.374 9.374 8.870 9.324 1,121 +0.91(+10.78%)
Aug 31, 2012 9.072 9.324 8.417 8.417 2,819 -0.66(-7.22%)
Aug 30, 2012 8.870 9.122 8.820 9.072 695 -0.05(-0.55%)
Aug 29, 2012 8.719 9.122 8.719 9.122 1,301 +0.66(+7.74%)
Aug 27, 2012 8.518 8.568 8.014 8.467 2,282 -0.05(-0.59%)
Aug 24, 2012 7.913 8.518 7.913 8.518 478 +0.30(+3.68%)
Aug 23, 2012 8.114 8.215 7.974 8.215 809 +0.05(+0.62%)
Aug 22, 2012 7.913 8.165 7.907 8.165 373 +0.10(+1.25%)
Aug 21, 2012 8.058 8.064 8.000 8.064 549 -0.05(-0.62%)
Aug 20, 2012 7.812 8.114 7.812 8.114 483 +0.15(+1.90%)
Aug 17, 2012 7.963 8.190 7.837 7.963 1,553 -0.20(-2.47%)
Aug 16, 2012 7.963 8.165 7.762 8.165 3,029 +0.15(+1.89%)
Aug 15, 2012 8.064 8.114 7.762 8.014 762 -0.15(-1.85%)
Aug 14, 2012 8.165 8.165 7.913 8.165 1,924 +0.20(+2.53%)
Aug 13, 2012 8.165 8.165 7.913 7.963 2,837 +0.00(+0.00%)
Aug 10, 2012 8.014 8.264 7.918 7.963 1,643 -0.20(-2.47%)
Aug 09, 2012 7.812 8.165 7.762 8.165 1,486 +0.35(+4.52%)
Aug 08, 2012 7.963 8.064 7.812 7.812 7,817 -0.26(-3.19%)
Aug 07, 2012 8.165 8.215 8.063 8.070 3,319 -0.20(-2.37%)
Aug 06, 2012 8.316 8.467 7.812 8.266 6,049 -0.04(-0.54%)
Aug 03, 2012 8.165 8.316 8.064 8.310 1,151 -0.24(-2.78%)
Aug 02, 2012 8.467 8.568 8.467 8.548 1,061 -0.02(-0.24%)
Aug 01, 2012 8.518 8.608 8.518 8.568 2,103 -0.10(-1.16%)
Jul 31, 2012 8.518 8.820 8.417 8.669 376 +0.10(+1.18%)
Jul 30, 2012 8.669 8.669 8.467 8.568 908 +0.00(+0.00%)
Jul 27, 2012 8.568 8.921 8.266 8.568 4,731 -0.30(-3.41%)
Jul 26, 2012 8.971 8.971 8.266 8.870 5,589 -0.55(-5.88%)
Jul 25, 2012 9.223 9.576 8.870 9.425 1,356 +0.15(+1.63%)
Jul 24, 2012 9.223 9.274 9.223 9.274 317 -0.20(-2.13%)
Jul 23, 2012 9.072 9.475 9.072 9.475 2,709 +0.20(+2.17%)
Jul 20, 2012 9.274 9.274 9.173 9.274 1,253 -0.20(-2.13%)
Jul 19, 2012 9.324 9.677 9.122 9.475 3,213 +0.20(+2.17%)
Jul 18, 2012 9.223 9.526 9.218 9.274 2,410 -0.05(-0.54%)
Jul 17, 2012 9.626 9.626 9.072 9.324 1,914 -0.30(-3.14%)
Jul 16, 2012 9.173 9.677 9.072 9.626 4,317 +0.30(+3.24%)
Jul 13, 2012 9.374 9.374 9.022 9.324 615 +0.10(+1.09%)
Jul 12, 2012 9.122 9.374 8.971 9.223 7,347 +0.10(+1.10%)
Jul 11, 2012 9.374 9.374 8.820 9.122 3,069 +0.05(+0.56%)
Jul 10, 2012 9.425 9.425 9.072 9.072 4,384 -0.10(-1.10%)
Jul 09, 2012 9.122 9.425 9.122 9.173 138 -0.30(-3.19%)
Jul 06, 2012 9.475 9.526 9.223 9.475 535 +0.05(+0.54%)
Jul 05, 2012 9.223 9.425 9.223 9.424 242 +0.10(+1.08%)
Jul 03, 2012 9.223 9.475 9.223 9.324 1,130 +0.15(+1.65%)
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.