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 (%)
Nov 30, 2017 10.35 11.97 10.19 10.57 7,389 +0.30(+2.93%)
Nov 29, 2017 9.590 10.36 9.590 10.27 5,811 +1.03(+11.14%)
Nov 28, 2017 11.62 11.62 7.210 9.240 37,225 -3.15(-25.42%)
Nov 27, 2017 12.11 12.53 11.44 12.39 9,562 +0.35(+2.91%)
Nov 24, 2017 11.90 12.30 11.70 12.04 2,945 +0.21(+1.78%)
Nov 22, 2017 11.55 12.04 11.43 11.83 1,772 +0.28(+2.42%)
Nov 21, 2017 12.18 12.38 11.55 11.55 5,651 -0.70(-5.71%)
Nov 20, 2017 11.97 12.53 11.83 12.25 15,797 +0.42(+3.55%)
Nov 17, 2017 11.69 11.97 11.48 11.83 3,072 +0.07(+0.60%)
Nov 16, 2017 11.76 11.83 11.34 11.76 6,879 +0.00(+0.00%)
Nov 15, 2017 11.69 12.04 11.62 11.76 2,740 +0.00(+0.00%)
Nov 14, 2017 12.11 12.11 11.55 11.76 3,465 -0.35(-2.89%)
Nov 13, 2017 11.76 12.25 11.41 12.11 7,340 +0.49(+4.22%)
Nov 10, 2017 12.46 12.53 11.20 11.62 11,782 +0.34(+3.04%)
Nov 09, 2017 11.69 12.05 10.93 11.28 7,966 -0.48(-4.11%)
Nov 08, 2017 12.60 12.60 11.55 11.76 9,663 -1.06(-8.24%)
Nov 07, 2017 11.55 12.87 11.21 12.82 42,340 +1.27(+10.96%)
Nov 06, 2017 11.55 11.97 10.58 11.55 49,533 -0.42(-3.51%)
Nov 03, 2017 11.06 15.33 11.06 11.97 1,465,070 +2.45(+25.74%)
Nov 02, 2017 9.240 9.730 8.637 9.520 6,899 +0.49(+5.43%)
Nov 01, 2017 8.750 9.276 8.540 9.030 7,009 +0.35(+4.03%)
Oct 31, 2017 8.890 9.100 8.610 8.680 5,014 -0.22(-2.52%)
Oct 30, 2017 8.557 9.800 8.557 8.904 634 +0.22(+2.58%)
Oct 26, 2017 8.680 8.680 8.680 48 -0.14(-1.59%)
Oct 25, 2017 9.170 9.170 8.470 8.820 5,540 +0.00(+0.00%)
Oct 24, 2017 9.100 9.800 8.820 8.820 8,241 -0.07(-0.79%)
Oct 23, 2017 8.540 9.240 8.260 8.890 6,695 +0.14(+1.60%)
Oct 20, 2017 9.100 9.870 8.750 8.750 11,641 -0.35(-3.85%)
Oct 19, 2017 9.100 9.115 8.120 9.100 15,623 +0.14(+1.56%)
Oct 18, 2017 8.050 10.78 7.983 8.960 112,431 +1.12(+14.29%)
Oct 17, 2017 7.910 8.050 7.770 7.840 1,214 -0.14(-1.75%)
Oct 16, 2017 7.840 7.980 7.630 7.980 324 +0.14(+1.79%)
Oct 13, 2017 7.618 8.050 7.579 7.840 1,420 +0.35(+4.67%)
Oct 12, 2017 7.490 7.700 7.490 7.490 1,157 -0.10(-1.38%)
Oct 11, 2017 7.420 7.630 7.420 7.595 1,275 +0.10(+1.40%)
Oct 10, 2017 7.574 7.574 7.490 7.490 3,438 -0.14(-1.83%)
Oct 09, 2017 7.630 7.630 7.630 7.630 26 -0.07(-0.91%)
Oct 06, 2017 7.490 7.700 7.490 7.700 368 +0.08(+1.00%)
Oct 05, 2017 7.630 7.630 7.561 7.624 149 +0.06(+0.84%)
Oct 04, 2017 7.698 7.698 7.560 7.560 125 +0.00(+0.00%)
Oct 03, 2017 7.571 7.700 7.560 7.560 1,871 -0.07(-0.92%)
Oct 02, 2017 7.526 7.630 7.526 7.630 580 +0.07(+0.93%)
Sep 29, 2017 7.560 7.700 7.560 7.560 1,027 -0.07(-0.92%)
Sep 28, 2017 7.560 7.687 7.442 7.630 347 -0.07(-0.91%)
Sep 27, 2017 7.560 7.700 7.491 7.700 462 +0.21(+2.80%)
Sep 26, 2017 7.727 7.727 7.350 7.490 1,199 +0.00(+0.00%)
Sep 25, 2017 8.120 8.120 7.490 7.490 1,836 -0.63(-7.76%)
Sep 22, 2017 8.102 8.120 7.965 8.120 317 +0.14(+1.75%)
Sep 21, 2017 7.980 7.980 7.825 7.980 131 +0.28(+3.64%)
Sep 20, 2017 8.008 8.008 7.700 7.700 537 -0.07(-0.90%)
Sep 19, 2017 7.630 8.120 7.630 7.770 6,146 +0.14(+1.83%)
Sep 18, 2017 7.280 7.630 7.280 7.630 6,185 +0.35(+4.81%)
Sep 15, 2017 7.980 7.980 7.280 7.280 1,467 -0.49(-6.31%)
Sep 14, 2017 8.050 8.050 7.560 7.770 1,551 +0.14(+1.83%)
Sep 13, 2017 8.050 8.050 7.560 7.630 2,328 -0.07(-0.91%)
Sep 12, 2017 7.700 8.064 7.560 7.700 1,803 +0.07(+0.92%)
Sep 11, 2017 7.490 7.840 7.210 7.630 8,979 +0.21(+2.83%)
Sep 08, 2017 7.980 7.980 7.420 7.420 2,710 -0.49(-6.19%)
Sep 07, 2017 8.120 8.120 7.840 7.910 3,650 -0.14(-1.74%)
Sep 06, 2017 8.120 8.120 7.980 8.050 1,299 +0.21(+2.68%)
Sep 05, 2017 7.630 7.840 7.630 7.840 3,324 +0.21(+2.75%)
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.