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 28, 2006 4.216 4.216 3.961 4.034 13,758 +0.00(+0.00%)
Apr 27, 2006 4.179 4.543 4.034 4.034 83,288 +0.22(+5.71%)
Apr 26, 2006 3.743 3.925 3.489 3.816 16,102 +0.18(+5.00%)
Apr 25, 2006 3.489 3.707 3.489 3.634 11,254 +0.22(+6.38%)
Apr 24, 2006 3.670 3.670 3.380 3.416 660 +0.07(+2.17%)
Apr 21, 2006 3.634 3.634 3.343 3.343 23,389 -0.29(-8.00%)
Apr 20, 2006 3.707 3.707 3.634 3.634 3,742 -0.07(-1.96%)
Apr 19, 2006 3.816 3.816 3.707 3.707 3,161 +0.04(+0.99%)
Apr 18, 2006 3.561 3.670 3.561 3.670 1,403 +0.11(+3.06%)
Apr 17, 2006 3.271 3.561 3.263 3.561 1,898 +0.29(+8.89%)
Apr 13, 2006 3.162 3.271 3.162 3.271 990 +0.15(+4.65%)
Apr 12, 2006 2.907 3.125 2.907 3.125 3,537 +0.22(+7.50%)
Apr 11, 2006 3.093 3.162 2.907 2.907 3,659 -0.18(-5.88%)
Apr 10, 2006 3.380 3.380 2.180 3.089 6,349 -0.33(-9.57%)
Apr 07, 2006 3.380 3.452 3.380 3.416 3,384 +0.04(+1.08%)
Apr 06, 2006 3.452 3.525 3.380 3.380 1,279 -0.07(-2.11%)
Apr 05, 2006 3.452 3.634 3.452 3.452 2,860 +0.07(+2.15%)
Apr 04, 2006 3.380 3.380 3.343 3.380 258 +0.00(+0.00%)
Apr 03, 2006 3.598 3.852 3.307 3.380 5,420 -0.33(-8.82%)
Mar 31, 2006 3.743 3.961 3.707 3.707 3,136 -0.11(-2.86%)
Mar 30, 2006 3.925 3.925 3.816 3.816 5,049 +0.07(+1.94%)
Mar 29, 2006 4.107 4.107 3.743 3.743 2,008 -0.07(-1.90%)
Mar 28, 2006 3.816 3.816 3.816 3.816 1,058 +0.00(+0.00%)
Mar 27, 2006 3.925 3.925 3.816 3.816 3,853 -0.15(-3.67%)
Mar 24, 2006 4.107 4.107 3.961 3.961 55 -0.22(-5.22%)
Mar 23, 2006 3.707 4.179 3.707 4.179 3,604 +0.47(+12.74%)
Mar 22, 2006 3.816 3.925 3.707 3.707 2,201 +0.04(+0.99%)
Mar 21, 2006 3.634 4.288 3.634 3.670 6,258 -0.04(-0.98%)
Mar 20, 2006 3.670 3.741 3.634 3.707 7,924 -0.25(-6.42%)
Mar 17, 2006 3.925 4.107 3.925 3.961 9,826 -0.25(-6.03%)
Mar 16, 2006 4.034 4.284 3.816 4.216 4,312 +0.18(+4.50%)
Mar 15, 2006 4.034 4.038 4.034 4.034 2,669 +0.00(+0.00%)
Mar 14, 2006 3.811 4.034 3.811 4.034 4,100 +0.22(+5.71%)
Mar 13, 2006 3.707 3.816 3.707 3.816 3,667 +0.07(+1.94%)
Mar 10, 2006 3.707 3.850 3.707 3.743 10,318 +0.11(+3.00%)
Mar 09, 2006 3.670 3.670 3.452 3.634 22,113 -0.04(-0.99%)
Mar 08, 2006 3.707 3.819 3.344 3.670 47,315 -0.22(-5.61%)
Mar 07, 2006 3.852 4.288 3.707 3.889 9,034 -0.11(-2.73%)
Mar 06, 2006 4.361 4.361 3.998 3.998 6,383 -0.22(-5.17%)
Mar 03, 2006 4.216 4.288 4.179 4.216 4,001 +0.00(+0.00%)
Mar 02, 2006 3.925 4.216 3.925 4.216 6,804 +0.00(+0.00%)
Mar 01, 2006 4.361 4.724 3.816 4.216 22,169 -0.70(-14.20%)
Feb 28, 2006 4.216 5.048 3.998 4.913 46,252 +0.70(+16.55%)
Feb 27, 2006 4.107 4.870 3.707 4.216 18,046 +0.07(+1.75%)
Feb 24, 2006 4.470 4.543 3.998 4.143 16,069 -0.40(-8.80%)
Feb 23, 2006 3.998 4.543 3.561 4.543 12,476 +0.55(+13.64%)
Feb 22, 2006 4.543 4.543 3.998 3.998 21,199 +0.11(+2.80%)
Feb 21, 2006 3.998 4.615 3.816 3.889 20,953 +0.00(+0.00%)
Feb 17, 2006 3.889 3.961 3.676 3.889 3,844 +0.22(+5.94%)
Feb 16, 2006 3.776 3.816 3.670 3.670 5,640 -0.07(-1.94%)
Feb 15, 2006 3.743 3.850 3.598 3.743 4,215 -0.07(-1.90%)
Feb 14, 2006 3.998 3.998 3.670 3.816 2,448 +0.00(+0.03%)
Feb 13, 2006 3.961 3.961 3.780 3.815 5,076 -0.07(-1.79%)
Feb 10, 2006 3.819 3.884 3.670 3.884 853 +0.10(+2.77%)
Feb 09, 2006 3.634 3.998 3.561 3.780 39,859 +0.25(+7.22%)
Feb 08, 2006 3.343 3.525 3.343 3.525 14,559 +0.18(+5.43%)
Feb 07, 2006 3.634 3.634 3.307 3.343 8,898 -0.25(-7.07%)
Feb 06, 2006 3.343 3.634 3.343 3.598 23,146 +0.22(+6.45%)
Feb 03, 2006 3.271 3.452 3.271 3.380 3,687 +0.18(+5.68%)
Feb 02, 2006 3.162 3.416 2.980 3.198 6,345 +0.22(+7.32%)
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.