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 30, 2022 6.000 6.198 5.960 6.120 1,957 -0.03(-0.49%)
Sep 29, 2022 6.050 6.150 6.050 6.150 928 +0.02(+0.33%)
Sep 28, 2022 6.141 6.265 6.130 6.130 4,246 +0.10(+1.66%)
Sep 27, 2022 5.910 6.080 5.910 6.030 4,856 +0.18(+3.08%)
Sep 26, 2022 5.900 5.900 5.788 5.850 5,358 -0.03(-0.51%)
Sep 23, 2022 6.240 6.240 5.750 5.880 14,442 -0.47(-7.40%)
Sep 22, 2022 6.610 6.720 6.070 6.350 26,390 -0.25(-3.79%)
Sep 21, 2022 6.800 6.800 6.460 6.600 6,293 -0.16(-2.37%)
Sep 20, 2022 6.720 6.900 6.720 6.760 3,314 -0.14(-2.03%)
Sep 19, 2022 6.680 6.980 6.680 6.900 10,390 +0.09(+1.32%)
Sep 16, 2022 7.000 7.050 6.650 6.810 13,965 -0.23(-3.27%)
Sep 15, 2022 7.080 7.180 7.000 7.040 6,849 -0.13(-1.81%)
Sep 14, 2022 7.310 7.320 6.950 7.170 32,971 -0.33(-4.40%)
Sep 13, 2022 7.720 7.720 7.500 7.500 5,487 -0.44(-5.54%)
Sep 12, 2022 7.910 8.250 7.910 7.940 20,628 +0.54(+7.30%)
Sep 09, 2022 7.390 7.469 7.320 7.400 15,607 +0.10(+1.37%)
Sep 08, 2022 7.420 7.420 7.150 7.300 3,070 -0.07(-1.00%)
Sep 07, 2022 7.390 7.390 7.374 7.374 843 -0.06(-0.82%)
Sep 06, 2022 7.415 7.440 7.370 7.435 2,198 +0.07(+1.02%)
Sep 02, 2022 7.410 7.420 7.355 7.360 1,673 +0.02(+0.27%)
Sep 01, 2022 7.340 7.340 7.000 7.340 8,297 +0.08(+1.10%)
Aug 31, 2022 7.380 7.380 7.121 7.260 9,945 -0.20(-2.68%)
Aug 30, 2022 7.574 7.623 7.400 7.460 4,735 -0.13(-1.71%)
Aug 29, 2022 7.840 7.875 7.501 7.590 5,769 -0.10(-1.36%)
Aug 26, 2022 8.040 8.045 7.694 7.694 9,694 -0.35(-4.30%)
Aug 25, 2022 8.000 8.040 7.970 8.040 2,513 +0.05(+0.69%)
Aug 24, 2022 8.100 8.100 7.985 7.985 4,373 -0.11(-1.42%)
Aug 23, 2022 8.002 8.240 7.920 8.100 6,344 +0.11(+1.38%)
Aug 22, 2022 8.390 8.390 7.900 7.990 10,833 -0.57(-6.66%)
Aug 19, 2022 8.190 8.690 8.098 8.560 8,060 +0.45(+5.55%)
Aug 18, 2022 8.230 8.234 8.000 8.110 9,572 -0.09(-1.10%)
Aug 17, 2022 8.370 8.720 8.175 8.200 17,331 -0.19(-2.26%)
Aug 16, 2022 8.830 8.989 8.320 8.390 20,830 -0.36(-4.11%)
Aug 15, 2022 9.040 9.190 8.635 8.750 25,464 -0.15(-1.69%)
Aug 12, 2022 8.900 8.945 8.730 8.900 11,058 +0.01(+0.11%)
Aug 11, 2022 9.100 9.250 8.720 8.890 22,117 -0.35(-3.79%)
Aug 10, 2022 9.140 9.330 8.816 9.240 16,895 +0.23(+2.55%)
Aug 09, 2022 9.000 9.035 8.750 9.010 22,050 -0.09(-0.99%)
Aug 08, 2022 9.350 9.420 9.010 9.100 12,440 -0.32(-3.40%)
Aug 05, 2022 9.640 9.650 9.250 9.420 19,586 -0.18(-1.87%)
Aug 04, 2022 8.800 9.650 8.710 9.600 58,448 +0.80(+9.09%)
Aug 03, 2022 8.630 8.860 8.630 8.800 5,549 +0.17(+1.97%)
Aug 02, 2022 8.790 8.986 8.390 8.630 26,915 -0.29(-3.25%)
Aug 01, 2022 8.630 8.920 8.600 8.920 5,160 +0.15(+1.71%)
Jul 29, 2022 8.900 8.990 8.530 8.770 2,422 -0.08(-0.90%)
Jul 28, 2022 8.360 8.940 8.360 8.850 25,026 +0.34(+4.00%)
Jul 27, 2022 8.630 8.650 8.300 8.510 63,986 -0.05(-0.58%)
Jul 26, 2022 8.650 8.670 8.330 8.560 28,407 -0.27(-3.06%)
Jul 25, 2022 8.880 8.905 8.810 8.830 1,712 +0.00(+0.00%)
Jul 22, 2022 9.070 9.080 8.600 8.830 13,763 -0.10(-1.12%)
Jul 21, 2022 9.040 9.200 8.690 8.930 42,639 -0.22(-2.40%)
Jul 20, 2022 9.210 9.370 9.020 9.150 16,799 -0.11(-1.19%)
Jul 19, 2022 9.310 9.480 9.130 9.260 22,661 -0.13(-1.38%)
Jul 18, 2022 9.490 9.500 9.260 9.390 9,516 -0.15(-1.57%)
Jul 15, 2022 9.400 9.688 9.250 9.540 33,993 +0.19(+2.03%)
Jul 14, 2022 9.690 10.10 9.250 9.350 31,634 -0.53(-5.36%)
Jul 13, 2022 9.370 10.09 9.120 9.880 58,805 +0.28(+2.92%)
Jul 12, 2022 8.510 9.800 8.510 9.600 215,765 +0.44(+4.80%)
Jul 11, 2022 9.040 9.190 8.590 9.160 152,115 -0.02(-0.22%)
Jul 08, 2022 9.950 10.80 8.810 9.180 2,114,409 +1.08(+13.33%)
Jul 07, 2022 7.760 8.173 7.680 8.100 678,620 +0.44(+5.74%)
Jul 06, 2022 7.780 7.800 7.477 7.660 10,266 -0.04(-0.52%)
Jul 05, 2022 7.440 7.780 7.440 7.700 6,702 +0.10(+1.32%)
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.