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 (%)
Sep 30, 2005 0.5000 0.5100 0.4660 0.4660 14,749 -0.03(-6.80%)
Sep 29, 2005 0.5510 0.5600 0.5000 0.5000 100,400 -0.06(-10.71%)
Sep 28, 2005 0.5700 0.5700 0.5500 0.5600 13,599 -0.02(-3.45%)
Sep 27, 2005 0.5600 0.5800 0.5600 0.5800 35,760 -0.02(-3.33%)
Sep 26, 2005 0.5700 0.6000 0.5600 0.6000 23,400 -0.04(-6.25%)
Sep 23, 2005 0.6400 0.6450 0.6050 0.6400 2,500 +0.09(+16.36%)
Sep 22, 2005 0.5500 0.6200 0.5500 0.5500 19,100 -0.06(-9.84%)
Sep 21, 2005 0.6500 0.6500 0.6100 0.6100 11,524 -0.01(-1.61%)
Sep 20, 2005 0.6100 0.6500 0.6100 0.6200 6,600 -0.01(-1.59%)
Sep 19, 2005 0.6500 0.6500 0.6100 0.6300 12,040 -0.01(-1.56%)
Sep 16, 2005 0.7100 0.7100 0.6400 0.6400 13,591 -0.06(-8.57%)
Sep 15, 2005 0.7700 0.7700 0.7000 0.7000 2,444 +0.00(+0.00%)
Sep 14, 2005 0.7699 0.7699 0.6200 0.7000 3,100 -0.07(-9.09%)
Sep 13, 2005 0.6100 0.7800 0.6100 0.7700 11,275 +0.07(+10.00%)
Sep 12, 2005 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 09, 2005 0.7110 0.7110 0.7000 0.7000 3,100 -0.05(-6.67%)
Sep 08, 2005 0.6100 0.7500 0.6100 0.7500 20,410 +0.12(+19.05%)
Sep 07, 2005 0.6200 0.6300 0.6200 0.6300 115,300 +0.00(+0.00%)
Sep 06, 2005 0.6600 0.6600 0.6000 0.6300 15,100 -0.03(-4.55%)
Sep 02, 2005 0.7000 0.7000 0.6600 0.6600 23,964 -0.04(-5.71%)
Sep 01, 2005 0.7100 0.7700 0.7000 0.7000 14,300 -0.03(-4.11%)
Aug 31, 2005 0.7700 0.7700 0.7200 0.7300 60,794 -0.05(-6.41%)
Aug 30, 2005 0.7700 0.7800 0.7700 0.7800 5,999 +0.01(+1.30%)
Aug 29, 2005 0.8000 0.8000 0.7700 0.7700 19,751 -0.02(-2.53%)
Aug 26, 2005 0.8000 0.8000 0.7900 0.7900 12,100 +0.00(+0.00%)
Aug 25, 2005 0.8290 0.8300 0.7900 0.7900 10,800 -0.04(-4.82%)
Aug 24, 2005 0.7800 0.8300 0.7800 0.8300 13,200 +0.04(+5.06%)
Aug 23, 2005 0.7900 0.7900 0.7900 0.7900 1,400 -0.03(-3.66%)
Aug 22, 2005 0.8000 0.8300 0.7900 0.8200 3,500 +0.03(+3.80%)
Aug 19, 2005 0.8000 0.8200 0.7900 0.7900 44,058 -0.01(-1.25%)
Aug 18, 2005 0.8100 0.8100 0.8000 0.8000 2,600 -0.03(-3.61%)
Aug 17, 2005 0.8300 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Aug 16, 2005 0.7900 0.8300 0.7900 0.8300 24,800 +0.02(+2.47%)
Aug 15, 2005 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Aug 12, 2005 0.8500 0.8500 0.7900 0.8100 12,996 -0.05(-5.81%)
Aug 11, 2005 0.8900 0.9000 0.8500 0.8600 3,000 +0.01(+1.18%)
Aug 10, 2005 0.8600 0.8600 0.8500 0.8500 3,600 -0.01(-1.16%)
Aug 09, 2005 0.8610 0.8610 0.8500 0.8600 4,489 +0.01(+1.18%)
Aug 08, 2005 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 05, 2005 0.8700 0.8700 0.8500 0.8500 700 +0.01(+1.19%)
Aug 04, 2005 0.8500 0.8500 0.8000 0.8400 17,699 -0.01(-1.18%)
Aug 03, 2005 0.8510 0.8900 0.8400 0.8500 24,400 +0.02(+2.41%)
Aug 02, 2005 0.8600 0.8600 0.8300 0.8300 19,950 +0.01(+1.22%)
Aug 01, 2005 0.8000 0.8580 0.8000 0.8200 9,070 +0.01(+1.23%)
Jul 29, 2005 0.8000 0.8100 0.8000 0.8100 9,729 -0.04(-4.71%)
Jul 28, 2005 0.8500 0.8700 0.8500 0.8500 13,150 +0.00(+0.00%)
Jul 27, 2005 0.8500 0.8500 0.8500 0.8500 3,600 +0.00(+0.00%)
Jul 26, 2005 0.8500 0.8500 0.8500 0.8500 4,000 -0.04(-4.49%)
Jul 25, 2005 0.8510 0.8900 0.8510 0.8900 4,100 +0.00(+0.00%)
Jul 22, 2005 0.8500 0.8900 0.7820 0.8900 25,838 +0.01(+1.14%)
Jul 21, 2005 0.9000 0.9500 0.8000 0.8800 46,041 -0.09(-9.29%)
Jul 20, 2005 0.8500 0.9900 0.8500 0.9701 31,390 +0.12(+14.13%)
Jul 19, 2005 0.8900 0.8900 0.7711 0.8500 8,600 -0.04(-4.49%)
Jul 18, 2005 0.8700 0.8910 0.8600 0.8900 9,049 +0.03(+3.49%)
Jul 15, 2005 0.9400 0.9500 0.8200 0.8600 8,600 -0.08(-8.51%)
Jul 14, 2005 0.9400 0.9400 0.9400 0.9400 100 +0.01(+1.08%)
Jul 13, 2005 0.9100 0.9300 0.9000 0.9300 8,600 +0.01(+1.09%)
Jul 12, 2005 0.9000 0.9200 0.9000 0.9200 5,350 +0.02(+2.22%)
Jul 11, 2005 0.9500 0.9500 0.9000 0.9000 27,700 -0.02(-2.17%)
Jul 08, 2005 0.9400 0.9400 0.9200 0.9200 800 +0.00(+0.00%)
Jul 07, 2005 0.9200 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Jul 06, 2005 0.9700 0.9700 0.9200 0.9200 9,600 -0.05(-5.15%)
Jul 05, 2005 0.9900 0.9900 0.9600 0.9700 3,100 -0.03(-3.00%)
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.