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 (%)
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%)
Jul 02, 2012 9.149 9.475 9.149 9.173 595 -0.25(-2.67%)
Jun 29, 2012 9.122 9.475 9.122 9.425 2,054 +0.25(+2.75%)
Jun 28, 2012 9.173 9.173 8.921 9.173 277 -0.05(-0.55%)
Jun 27, 2012 9.072 9.223 9.072 9.223 208 +0.05(+0.55%)
Jun 26, 2012 8.870 9.223 8.870 9.173 1,647 +0.30(+3.41%)
Jun 25, 2012 8.568 9.178 8.568 8.870 3,940 +0.25(+2.92%)
Jun 22, 2012 9.778 9.778 8.618 8.618 16,274 -1.11(-11.40%)
Jun 21, 2012 9.626 9.778 9.425 9.727 390 -0.05(-0.52%)
Jun 20, 2012 9.425 9.778 9.022 9.778 2,824 +0.20(+2.11%)
Jun 19, 2012 9.777 9.778 9.072 9.576 2,178 -0.25(-2.56%)
Jun 18, 2012 9.425 9.878 9.374 9.828 479 +0.05(+0.52%)
Jun 15, 2012 9.425 9.778 9.374 9.778 1,526 +0.00(+0.00%)
Jun 14, 2012 9.374 9.778 9.374 9.778 1,952 +0.25(+2.65%)
Jun 13, 2012 9.324 9.576 9.165 9.526 1,339 +0.10(+1.07%)
Jun 12, 2012 9.576 9.576 9.223 9.425 703 -0.20(-2.09%)
Jun 11, 2012 9.576 9.828 9.526 9.626 2,500 -0.10(-1.04%)
Jun 08, 2012 9.777 9.778 9.324 9.727 1,227 -0.05(-0.52%)
Jun 07, 2012 9.727 9.828 9.374 9.778 863 +0.00(+0.00%)
Jun 06, 2012 9.375 9.778 9.324 9.778 1,912 +0.45(+4.86%)
Jun 05, 2012 9.374 9.374 9.324 9.324 498 +0.45(+5.11%)
Jun 04, 2012 9.677 9.778 8.870 8.870 10,886 -0.91(-9.28%)
Jun 01, 2012 9.324 9.778 8.972 9.778 1,007 +0.15(+1.57%)
May 31, 2012 9.727 9.778 9.122 9.626 1,458 -0.15(-1.55%)
May 30, 2012 9.626 9.778 9.626 9.778 991 +0.20(+2.11%)
May 29, 2012 9.475 9.576 9.475 9.576 4,960 +0.05(+0.53%)
May 25, 2012 8.770 9.526 8.669 9.526 1,845 +0.71(+8.00%)
May 24, 2012 8.770 8.820 8.669 8.820 119 +0.05(+0.57%)
May 23, 2012 8.669 8.820 8.366 8.770 3,559 -0.20(-2.25%)
May 22, 2012 8.518 8.971 8.366 8.971 1,428 +0.66(+7.88%)
May 21, 2012 8.568 8.820 8.316 8.316 2,544 -0.45(-5.17%)
May 18, 2012 9.274 9.274 8.366 8.769 3,567 -0.55(-5.95%)
May 17, 2012 9.374 9.374 8.921 9.324 1,587 -0.05(-0.54%)
May 16, 2012 8.719 9.425 8.719 9.374 5,626 +0.15(+1.64%)
May 15, 2012 9.475 9.576 9.223 9.223 1,291 -0.10(-1.08%)
May 14, 2012 9.224 9.324 9.122 9.324 3,253 -0.25(-2.63%)
May 11, 2012 9.374 9.576 9.374 9.576 406 +0.00(+0.01%)
May 10, 2012 9.324 9.576 9.324 9.575 1,405 -0.00(-0.01%)
May 09, 2012 9.374 9.727 9.223 9.576 5,092 -0.05(-0.52%)
May 08, 2012 9.374 9.677 9.274 9.626 1,983 -0.10(-1.04%)
May 07, 2012 9.727 10.18 9.374 9.727 5,234 +0.15(+1.58%)
May 04, 2012 9.878 9.929 9.526 9.576 2,542 -0.30(-3.06%)
May 03, 2012 9.072 10.63 9.072 9.878 28,356 +1.11(+12.64%)
May 02, 2012 9.022 9.022 8.568 8.770 1,626 -0.15(-1.69%)
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.