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 (%)
Dec 30, 2022 7.490 7.860 7.490 7.810 10,007 +0.19(+2.56%)
Dec 29, 2022 7.550 8.120 7.530 7.615 13,913 +0.07(+0.86%)
Dec 28, 2022 8.234 8.234 7.400 7.550 25,323 -0.69(-8.37%)
Dec 27, 2022 8.500 8.740 8.210 8.240 30,011 -0.23(-2.72%)
Dec 23, 2022 8.900 8.900 8.470 8.470 7,779 +0.00(+0.00%)
Dec 22, 2022 8.650 8.740 8.470 8.470 8,564 -0.23(-2.64%)
Dec 21, 2022 8.550 8.890 8.508 8.700 9,791 +0.00(+0.06%)
Dec 20, 2022 8.530 8.696 8.530 8.695 1,743 -0.02(-0.17%)
Dec 19, 2022 8.700 9.400 8.350 8.710 61,502 -0.27(-3.01%)
Dec 16, 2022 8.780 9.390 8.120 8.980 19,145 +0.14(+1.58%)
Dec 15, 2022 8.750 8.990 8.450 8.840 30,826 -0.01(-0.11%)
Dec 14, 2022 9.150 9.390 8.580 8.850 15,616 -0.53(-5.65%)
Dec 13, 2022 9.310 9.450 9.130 9.380 18,750 +0.32(+3.47%)
Dec 12, 2022 9.070 9.350 8.521 9.065 26,828 +0.06(+0.72%)
Dec 09, 2022 9.320 9.500 8.870 9.000 11,428 -0.20(-2.17%)
Dec 08, 2022 9.170 9.630 8.560 9.200 36,293 -0.07(-0.76%)
Dec 07, 2022 9.620 9.840 8.740 9.270 31,975 -0.23(-2.42%)
Dec 06, 2022 9.650 9.834 9.140 9.500 28,235 -0.15(-1.56%)
Dec 05, 2022 8.760 9.727 8.760 9.650 47,601 +0.90(+10.29%)
Dec 02, 2022 8.950 9.180 8.600 8.750 31,055 -0.15(-1.69%)
Dec 01, 2022 8.640 9.320 8.360 8.900 47,818 -0.09(-1.00%)
Nov 30, 2022 8.350 9.100 8.160 8.990 37,240 +0.59(+7.02%)
Nov 29, 2022 8.810 8.810 8.060 8.400 10,281 -0.49(-5.51%)
Nov 28, 2022 8.310 9.710 8.310 8.890 97,488 +0.59(+7.11%)
Nov 25, 2022 8.030 8.570 7.500 8.300 17,372 +0.10(+1.22%)
Nov 23, 2022 7.570 8.200 7.146 8.200 44,589 +0.74(+9.92%)
Nov 22, 2022 6.705 8.030 6.683 7.460 95,473 +0.68(+10.03%)
Nov 21, 2022 7.290 7.410 6.770 6.780 41,519 -0.29(-4.10%)
Nov 18, 2022 7.880 7.880 7.070 7.070 42,809 -0.51(-6.73%)
Nov 17, 2022 7.030 7.700 6.701 7.580 57,541 +0.48(+6.76%)
Nov 16, 2022 6.860 8.900 6.640 7.100 412,330 +0.21(+3.05%)
Nov 15, 2022 7.320 7.350 6.660 6.890 82,433 -1.45(-17.39%)
Nov 14, 2022 6.600 9.150 6.390 8.340 655,850 +1.82(+27.91%)
Nov 11, 2022 6.180 6.650 6.160 6.520 8,435 +0.27(+4.32%)
Nov 10, 2022 5.880 6.400 5.794 6.250 20,196 +0.32(+5.31%)
Nov 09, 2022 6.140 6.420 5.582 5.935 173,568 +0.09(+1.63%)
Nov 08, 2022 5.830 5.840 5.830 5.840 2,547 +0.01(+0.23%)
Nov 07, 2022 5.800 6.140 5.720 5.827 1,198 +0.03(+0.46%)
Nov 04, 2022 5.630 5.800 5.630 5.800 1,603 +0.00(+0.00%)
Nov 03, 2022 5.970 5.970 5.610 5.800 1,362 -0.17(-2.85%)
Nov 02, 2022 5.820 5.970 5.710 5.970 2,127 +0.20(+3.47%)
Nov 01, 2022 5.730 5.770 5.650 5.770 1,718 +0.12(+2.12%)
Oct 31, 2022 5.830 5.840 5.540 5.650 4,519 -0.01(-0.18%)
Oct 28, 2022 5.820 5.822 5.660 5.660 3,072 -0.10(-1.74%)
Oct 27, 2022 5.660 5.760 5.660 5.760 1,629 +0.05(+0.88%)
Oct 26, 2022 5.805 5.805 5.680 5.710 5,336 -0.16(-2.73%)
Oct 25, 2022 5.960 5.960 5.650 5.870 1,299 +0.17(+2.98%)
Oct 24, 2022 5.620 5.950 5.480 5.700 10,039 -0.00(-0.09%)
Oct 21, 2022 5.510 5.770 5.510 5.705 5,851 +0.05(+0.97%)
Oct 20, 2022 5.650 5.650 5.650 5.650 647 -0.20(-3.42%)
Oct 19, 2022 5.910 5.910 5.770 5.850 4,838 -0.17(-2.82%)
Oct 18, 2022 6.000 6.020 6.000 6.020 2,079 +0.27(+4.70%)
Oct 17, 2022 6.070 6.220 5.750 5.750 9,777 -0.16(-2.69%)
Oct 14, 2022 5.990 6.020 5.909 5.909 1,654 -0.12(-2.01%)
Oct 13, 2022 5.940 6.030 5.930 6.030 982 +0.08(+1.43%)
Oct 12, 2022 5.780 5.945 5.720 5.945 5,077 +0.26(+4.57%)
Oct 11, 2022 5.740 5.780 5.500 5.685 2,171 -0.11(-1.81%)
Oct 10, 2022 6.020 6.050 5.730 5.790 4,907 -0.06(-1.03%)
Oct 07, 2022 5.970 5.970 5.840 5.850 2,660 -0.13(-2.17%)
Oct 06, 2022 5.800 5.981 5.800 5.980 4,791 +0.16(+2.66%)
Oct 05, 2022 5.825 5.825 5.825 5.825 937 -0.12(-1.94%)
Oct 04, 2022 5.927 5.980 5.927 5.940 5,959 -0.01(-0.17%)
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.