Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

N/A 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 1.580 1.580 1.580 0 +0.05(+3.27%)
Mar 28, 2018 1.630 1.630 1.520 1.530 53,142 -0.08(-4.97%)
Mar 27, 2018 1.650 1.650 1.570 1.610 11,135 -0.05(-3.01%)
Mar 26, 2018 1.640 1.660 1.580 1.660 11,159 +0.02(+1.22%)
Mar 23, 2018 1.630 1.650 1.581 1.640 42,093 +0.00(+0.00%)
Mar 22, 2018 1.640 1.680 1.640 1.640 24,245 -0.01(-0.61%)
Mar 21, 2018 1.680 1.700 1.640 1.650 22,220 -0.04(-2.37%)
Mar 20, 2018 1.661 1.690 1.650 1.690 44,726 +0.00(+0.00%)
Mar 19, 2018 1.749 1.749 1.620 1.690 50,952 -0.01(-0.59%)
Mar 16, 2018 1.650 1.820 1.581 1.700 184,678 +0.05(+3.03%)
Mar 15, 2018 1.590 1.700 1.570 1.650 210,967 +0.02(+1.23%)
Mar 14, 2018 1.380 1.700 1.380 1.630 1,112,867 +0.36(+28.35%)
Mar 13, 2018 1.300 1.330 1.260 1.270 12,873 -0.05(-3.79%)
Mar 12, 2018 1.310 1.320 1.263 1.320 22,277 +0.01(+0.76%)
Mar 09, 2018 1.339 1.340 1.291 1.310 12,436 +0.02(+1.47%)
Mar 08, 2018 1.300 1.329 1.287 1.291 7,704 -0.01(-0.69%)
Mar 07, 2018 1.271 1.339 1.265 1.300 25,835 +0.03(+2.36%)
Mar 06, 2018 1.290 1.330 1.270 1.270 15,953 -0.02(-1.55%)
Mar 05, 2018 1.300 1.300 1.270 1.290 18,286 -0.03(-2.27%)
Mar 02, 2018 1.250 1.339 1.240 1.320 76,929 +0.07(+5.60%)
Mar 01, 2018 1.270 1.270 1.250 1.250 12,678 +0.01(+0.81%)
Feb 28, 2018 1.270 1.272 1.240 1.240 30,583 -0.02(-1.59%)
Feb 27, 2018 1.255 1.280 1.240 1.260 35,488 +0.01(+0.80%)
Feb 26, 2018 1.250 1.270 1.250 1.250 12,559 +0.01(+0.80%)
Feb 23, 2018 1.250 1.269 1.237 1.240 17,487 -0.02(-1.20%)
Feb 22, 2018 1.240 1.270 1.230 1.255 16,250 +0.02(+1.23%)
Feb 21, 2018 1.250 1.269 1.240 1.240 11,929 +0.01(+0.81%)
Feb 20, 2018 1.250 1.260 1.202 1.230 61,624 -0.01(-0.81%)
Feb 16, 2018 1.240 1.240 1.240 0 +0.03(+2.49%)
Feb 15, 2018 1.210 1.240 1.180 1.210 20,822 +0.02(+1.65%)
Feb 14, 2018 1.200 1.240 1.190 1.190 13,651 +0.00(+0.03%)
Feb 13, 2018 1.190 1.230 1.190 1.190 19,984 +0.00(+0.00%)
Feb 12, 2018 1.170 1.230 1.140 1.190 19,826 +0.00(+0.00%)
Feb 09, 2018 1.181 1.240 1.171 1.190 52,951 -0.03(-2.46%)
Feb 08, 2018 1.259 1.259 1.230 1.220 30,151 -0.05(-3.94%)
Feb 07, 2018 1.220 1.289 1.220 1.270 15,879 +0.04(+3.25%)
Feb 06, 2018 1.200 1.260 1.180 1.230 56,254 -0.02(-1.60%)
Feb 05, 2018 1.270 1.272 1.211 1.250 40,103 -0.04(-3.10%)
Feb 02, 2018 1.300 1.320 1.260 1.290 75,000 -0.01(-0.77%)
Feb 01, 2018 1.320 1.320 1.290 1.300 59,208 -0.02(-1.52%)
Jan 31, 2018 1.310 1.340 1.300 1.320 54,621 -0.01(-0.75%)
Jan 30, 2018 1.360 1.360 1.305 1.330 89,053 -0.02(-1.48%)
Jan 29, 2018 1.360 1.370 1.330 1.350 91,113 -0.02(-1.46%)
Jan 26, 2018 1.337 1.430 1.331 1.370 310,315 +0.02(+1.48%)
Jan 25, 2018 1.340 1.350 1.311 1.350 66,020 +0.00(+0.00%)
Jan 24, 2018 1.341 1.350 1.330 1.350 41,596 -0.01(-0.74%)
Jan 23, 2018 1.370 1.370 1.320 1.360 83,101 +0.01(+0.74%)
Jan 22, 2018 1.400 1.330 1.350 58,858 -0.03(-2.17%)
Jan 19, 2018 1.330 1.390 1.330 1.380 183,918 +0.02(+1.68%)
Jan 18, 2018 1.400 1.400 1.330 1.357 92,739 -0.02(-1.65%)
Jan 17, 2018 1.350 1.400 1.270 1.380 348,792 +0.03(+2.22%)
Jan 16, 2018 1.250 1.350 1.210 1.350 1,529,905 +0.13(+11.00%)
Jan 12, 2018 1.216 1.216 1.216 0 +0.02(+1.35%)
Jan 11, 2018 1.230 1.230 1.184 1.200 98,085 +0.00(+0.00%)
Jan 10, 2018 1.220 1.130 1.200 327,728 -0.01(-0.83%)
Jan 09, 2018 1.300 1.310 1.180 1.210 538,170 -0.07(-5.73%)
Jan 08, 2018 1.320 1.540 1.220 1.284 1,514,036 +0.03(+2.69%)
Jan 05, 2018 1.250 1.280 1.210 1.250 603,413 +0.02(+1.62%)
Jan 04, 2018 1.260 1.300 1.200 1.230 91,597 -0.03(-2.37%)
Jan 03, 2018 1.200 1.280 1.200 1.260 111,072 +0.07(+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.