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 (%)
Apr 30, 2013 10.08 10.13 9.828 10.13 0 +0.30(+3.08%)
Apr 29, 2013 10.28 10.33 9.828 9.828 1,635 -0.18(-1.81%)
Apr 26, 2013 9.979 10.08 9.979 10.01 698 -0.07(-0.71%)
Apr 25, 2013 10.03 10.08 9.979 10.08 1,488 +0.05(+0.50%)
Apr 24, 2013 9.778 10.03 9.778 10.03 0 +0.15(+1.53%)
Apr 23, 2013 9.677 10.03 9.677 9.878 396 +0.05(+0.51%)
Apr 22, 2013 9.829 9.829 9.626 9.828 410 -0.05(-0.51%)
Apr 19, 2013 9.929 10.03 9.601 9.878 267 -0.05(-0.51%)
Apr 18, 2013 9.677 10.08 9.576 9.929 813 +0.10(+1.03%)
Apr 17, 2013 9.828 9.828 9.828 9.828 39 -0.25(-2.50%)
Apr 16, 2013 10.18 10.18 9.677 10.08 79 +0.10(+1.01%)
Apr 15, 2013 10.13 10.18 9.576 9.979 2,447 +0.15(+1.54%)
Apr 12, 2013 9.728 9.828 9.576 9.828 612 -0.10(-1.02%)
Apr 11, 2013 9.727 9.929 9.727 9.929 587 +0.10(+1.03%)
Apr 10, 2013 10.03 10.08 9.576 9.828 697 +0.00(+0.00%)
Apr 09, 2013 10.03 10.23 9.626 9.828 2,449 -0.40(-3.94%)
Apr 05, 2013 9.929 10.23 10.23 10.23 1,011 +0.10(+0.99%)
Apr 04, 2013 10.23 10.33 9.778 10.13 1,617 -0.20(-1.95%)
Apr 03, 2013 10.33 10.33 9.576 10.33 739 +0.25(+2.50%)
Apr 02, 2013 10.33 10.33 9.626 10.08 1,479 -0.10(-0.99%)
Apr 01, 2013 10.28 10.38 9.576 10.18 4,594 -0.10(-0.98%)
Mar 28, 2013 10.18 10.28 9.576 10.28 982 +0.05(+0.49%)
Mar 27, 2013 10.23 10.23 10.23 10.23 19 -0.05(-0.49%)
Mar 26, 2013 10.28 10.28 10.28 10.28 39 -0.10(-0.97%)
Mar 25, 2013 10.33 10.38 10.33 10.38 39 +0.00(+0.00%)
Mar 22, 2013 10.38 10.38 10.03 10.38 265 +0.25(+2.49%)
Mar 21, 2013 10.38 10.38 10.03 10.13 357 -0.05(-0.50%)
Mar 20, 2013 9.828 10.28 9.828 10.18 277 -0.10(-0.98%)
Mar 19, 2013 9.828 10.38 9.576 10.28 439 +0.35(+3.55%)
Mar 18, 2013 10.31 10.38 9.728 9.929 1,643 -0.40(-3.90%)
Mar 15, 2013 10.18 10.53 9.929 10.33 1,120 -0.20(-1.91%)
Mar 14, 2013 10.84 10.84 9.929 10.53 2,725 +0.50(+5.03%)
Mar 13, 2013 9.979 10.76 9.979 10.03 3,360 -0.15(-1.49%)
Mar 12, 2013 10.79 10.79 9.979 10.18 3,820 -0.91(-8.18%)
Mar 11, 2013 10.89 11.09 10.48 11.09 396 +0.00(+0.00%)
Mar 08, 2013 10.84 11.09 10.43 11.09 2,797 +0.25(+2.32%)
Mar 07, 2013 10.99 11.04 10.58 10.84 21,873 +0.05(+0.47%)
Mar 06, 2013 10.23 11.09 10.23 10.79 5,297 -0.15(-1.38%)
Mar 05, 2013 10.23 10.94 10.23 10.94 4,499 +0.81(+7.96%)
Mar 04, 2013 9.727 10.23 9.727 10.13 650 +0.50(+5.24%)
Mar 01, 2013 9.727 10.18 9.526 9.626 2,113 -0.60(-5.91%)
Feb 28, 2013 10.48 10.48 9.677 10.23 277 +0.40(+4.10%)
Feb 27, 2013 9.828 10.48 9.576 9.828 2,287 +0.25(+2.63%)
Feb 26, 2013 9.828 9.828 9.576 9.576 1,378 -0.50(-5.00%)
Feb 25, 2013 10.48 10.74 9.727 10.08 4,346 -0.55(-5.21%)
Feb 22, 2013 10.18 10.79 9.425 10.63 5,461 +0.55(+5.50%)
Feb 21, 2013 9.929 10.08 9.576 10.08 2,077 +0.10(+1.01%)
Feb 20, 2013 9.324 9.979 9.324 9.979 1,860 +0.25(+2.59%)
Feb 19, 2013 10.03 10.08 9.312 9.727 2,584 -0.30(-3.02%)
Feb 15, 2013 9.727 10.08 9.727 10.03 766 +0.30(+3.11%)
Feb 14, 2013 9.475 9.778 9.425 9.727 1,083 +0.50(+5.46%)
Feb 13, 2013 9.828 9.979 9.072 9.223 5,178 -0.55(-5.67%)
Feb 12, 2013 9.526 10.03 9.173 9.778 2,643 -0.25(-2.51%)
Feb 11, 2013 10.18 10.18 9.475 10.03 2,151 -0.15(-1.49%)
Feb 08, 2013 10.33 10.43 10.08 10.18 1,665 -0.15(-1.46%)
Feb 07, 2013 10.33 10.33 10.33 10.33 376 +0.00(+0.00%)
Feb 06, 2013 9.828 10.43 9.213 10.33 2,152 -0.40(-3.76%)
Feb 04, 2013 10.38 10.84 10.18 10.74 1,589 +0.20(+1.91%)
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.