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 (%)
Mar 29, 2018 11.06 11.06 11.06 0 +0.35(+3.27%)
Mar 28, 2018 11.41 11.41 10.64 10.71 7,591 -0.56(-4.97%)
Mar 27, 2018 11.55 11.55 10.99 11.27 1,590 -0.35(-3.01%)
Mar 26, 2018 11.48 11.62 11.06 11.62 1,594 +0.14(+1.22%)
Mar 23, 2018 11.41 11.55 11.07 11.48 6,013 +0.00(+0.00%)
Mar 22, 2018 11.48 11.76 11.48 11.48 3,463 -0.07(-0.61%)
Mar 21, 2018 11.76 11.90 11.48 11.55 3,174 -0.28(-2.37%)
Mar 20, 2018 11.62 11.83 11.55 11.83 6,389 +0.00(+0.00%)
Mar 19, 2018 12.24 12.24 11.34 11.83 7,278 -0.07(-0.59%)
Mar 16, 2018 11.55 12.74 11.07 11.90 26,382 +0.35(+3.03%)
Mar 15, 2018 11.13 11.90 10.99 11.55 30,138 +0.14(+1.23%)
Mar 14, 2018 9.660 11.90 9.660 11.41 158,981 +2.52(+28.35%)
Mar 13, 2018 9.100 9.310 8.820 8.890 1,839 -0.35(-3.79%)
Mar 12, 2018 9.170 9.240 8.843 9.240 3,182 +0.07(+0.76%)
Mar 09, 2018 9.373 9.380 9.037 9.170 1,776 +0.13(+1.47%)
Mar 08, 2018 9.100 9.303 9.012 9.037 1,100 -0.06(-0.69%)
Mar 07, 2018 8.897 9.373 8.855 9.100 3,690 +0.21(+2.36%)
Mar 06, 2018 9.030 9.310 8.890 8.890 2,279 -0.14(-1.55%)
Mar 05, 2018 9.100 9.100 8.890 9.030 2,612 -0.21(-2.27%)
Mar 02, 2018 8.750 9.373 8.680 9.240 10,989 +0.49(+5.60%)
Mar 01, 2018 8.889 8.891 8.750 8.750 1,811 +0.07(+0.81%)
Feb 28, 2018 8.890 8.907 8.680 8.680 4,369 -0.14(-1.59%)
Feb 27, 2018 8.786 8.960 8.680 8.820 5,069 +0.07(+0.80%)
Feb 26, 2018 8.750 8.890 8.750 8.750 1,794 +0.07(+0.80%)
Feb 23, 2018 8.750 8.883 8.660 8.681 2,498 -0.11(-1.20%)
Feb 22, 2018 8.680 8.890 8.610 8.786 2,321 +0.11(+1.23%)
Feb 21, 2018 8.750 8.883 8.680 8.680 1,704 +0.07(+0.81%)
Feb 20, 2018 8.750 8.820 8.414 8.610 8,803 -0.07(-0.81%)
Feb 16, 2018 8.681 8.681 8.681 0 +0.21(+2.49%)
Feb 15, 2018 8.470 8.681 8.260 8.470 2,974 +0.14(+1.65%)
Feb 14, 2018 8.400 8.680 8.333 8.333 1,950 +0.00(+0.03%)
Feb 13, 2018 8.330 8.610 8.330 8.330 2,854 +0.00(+0.00%)
Feb 12, 2018 8.190 8.610 7.980 8.330 2,832 +0.00(+0.00%)
Feb 09, 2018 8.267 8.680 8.197 8.330 7,564 -0.21(-2.46%)
Feb 08, 2018 8.816 8.816 8.610 8.540 4,307 -0.35(-3.94%)
Feb 07, 2018 8.540 9.023 8.540 8.890 2,268 +0.28(+3.25%)
Feb 06, 2018 8.400 8.820 8.260 8.610 8,036 -0.14(-1.60%)
Feb 05, 2018 8.890 8.905 8.474 8.750 5,729 -0.28(-3.10%)
Feb 02, 2018 9.100 9.240 8.820 9.030 10,714 -0.07(-0.77%)
Feb 01, 2018 9.240 9.240 9.030 9.100 8,458 -0.14(-1.52%)
Jan 31, 2018 9.170 9.380 9.100 9.240 7,803 -0.07(-0.75%)
Jan 30, 2018 9.520 9.520 9.136 9.310 12,721 -0.14(-1.48%)
Jan 29, 2018 9.520 9.590 9.310 9.450 13,016 -0.14(-1.46%)
Jan 26, 2018 9.361 10.01 9.317 9.590 44,330 +0.14(+1.48%)
Jan 25, 2018 9.380 9.450 9.177 9.450 9,431 +0.00(+0.00%)
Jan 24, 2018 9.385 9.450 9.310 9.450 5,942 -0.07(-0.74%)
Jan 23, 2018 9.590 9.590 9.240 9.520 11,871 +0.07(+0.74%)
Jan 22, 2018 9.800 9.310 9.450 8,408 -0.21(-2.17%)
Jan 19, 2018 9.310 9.730 9.310 9.660 26,274 +0.16(+1.68%)
Jan 18, 2018 9.800 9.800 9.310 9.500 13,248 -0.16(-1.65%)
Jan 17, 2018 9.450 9.800 8.891 9.660 49,827 +0.21(+2.22%)
Jan 16, 2018 8.750 9.450 8.470 9.450 218,557 +0.94(+11.00%)
Jan 12, 2018 8.513 8.513 8.513 0 +0.11(+1.35%)
Jan 11, 2018 8.610 8.610 8.291 8.400 14,012 +0.00(+0.00%)
Jan 10, 2018 8.540 7.910 8.400 46,818 -0.07(-0.83%)
Jan 09, 2018 9.100 9.169 8.260 8.470 76,881 -0.52(-5.73%)
Jan 08, 2018 9.240 10.78 8.540 8.985 216,290 +0.24(+2.69%)
Jan 05, 2018 8.750 8.960 8.469 8.750 86,201 +0.14(+1.62%)
Jan 04, 2018 8.820 9.101 8.400 8.611 13,085 -0.21(-2.37%)
Jan 03, 2018 8.400 8.960 8.400 8.820 15,867 +0.49(+5.88%)
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.