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 29, 2022 7.960 8.490 7.860 8.220 71,777 +0.03(+0.37%)
Apr 28, 2022 8.210 8.580 7.832 8.190 50,544 -0.06(-0.73%)
Apr 27, 2022 8.060 8.387 7.925 8.250 46,278 +0.03(+0.36%)
Apr 26, 2022 8.320 8.390 7.800 8.220 52,616 -0.35(-4.08%)
Apr 25, 2022 8.300 8.655 8.260 8.570 32,294 +0.04(+0.47%)
Apr 22, 2022 8.520 8.710 7.983 8.530 95,792 +0.05(+0.59%)
Apr 21, 2022 9.580 9.920 8.310 8.480 150,179 -1.21(-12.49%)
Apr 20, 2022 9.630 10.37 9.388 9.690 497,421 -0.01(-0.10%)
Apr 19, 2022 9.330 10.39 9.230 9.700 415,530 +0.21(+2.21%)
Apr 18, 2022 9.260 9.952 9.210 9.490 81,787 -0.07(-0.73%)
Apr 14, 2022 9.190 9.970 9.190 9.560 133,013 +0.25(+2.69%)
Apr 13, 2022 9.140 9.700 8.950 9.310 93,509 +0.21(+2.31%)
Apr 12, 2022 9.150 9.860 8.880 9.100 168,038 -0.07(-0.76%)
Apr 11, 2022 8.660 9.170 8.550 9.170 100,397 +0.35(+3.97%)
Apr 08, 2022 9.160 9.650 8.720 8.820 313,159 -0.35(-3.82%)
Apr 07, 2022 9.300 10.12 8.925 9.170 532,934 -0.25(-2.65%)
Apr 06, 2022 9.500 9.950 9.230 9.420 201,221 -0.41(-4.17%)
Apr 05, 2022 10.50 11.20 9.765 9.830 711,271 -0.73(-6.91%)
Apr 04, 2022 12.21 14.42 10.31 10.56 2,199,326 -2.13(-16.78%)
Apr 01, 2022 11.21 14.47 10.80 12.69 4,091,955 +1.37(+12.10%)
Mar 31, 2022 10.84 12.99 9.810 11.32 2,718,816 +0.17(+1.52%)
Mar 30, 2022 9.920 14.42 9.810 11.15 21,018,714 +2.39(+27.28%)
Mar 29, 2022 8.150 9.700 7.695 8.760 474,445 +0.76(+9.50%)
Mar 28, 2022 7.450 8.750 7.312 8.000 290,137 +0.57(+7.67%)
Mar 25, 2022 8.130 8.130 7.340 7.430 69,304 -0.57(-7.13%)
Mar 24, 2022 8.590 8.659 8.000 8.000 33,052 -0.51(-5.99%)
Mar 23, 2022 8.150 8.700 8.050 8.510 51,682 +0.21(+2.53%)
Mar 22, 2022 8.670 8.670 8.050 8.300 72,608 -0.17(-2.01%)
Mar 21, 2022 8.460 8.990 8.060 8.470 85,952 -0.06(-0.70%)
Mar 18, 2022 8.700 8.790 8.420 8.530 68,920 +0.12(+1.43%)
Mar 17, 2022 8.580 8.760 8.065 8.410 57,807 -0.17(-1.98%)
Mar 16, 2022 8.710 9.450 8.460 8.580 146,289 -0.13(-1.49%)
Mar 15, 2022 7.970 8.710 7.590 8.710 343,732 +0.52(+6.35%)
Mar 14, 2022 7.950 8.900 7.530 8.190 644,366 +0.17(+2.12%)
Mar 11, 2022 8.080 8.240 7.340 8.020 298,446 -0.23(-2.79%)
Mar 10, 2022 8.430 8.780 6.875 8.250 943,823 -0.27(-3.17%)
Mar 09, 2022 6.930 11.99 6.550 8.520 5,602,969 +1.82(+27.16%)
Mar 08, 2022 6.730 6.890 6.410 6.700 36,153 -0.06(-0.89%)
Mar 07, 2022 6.660 7.000 6.390 6.760 69,309 +0.07(+1.05%)
Mar 04, 2022 7.510 7.760 6.600 6.690 63,327 -0.79(-10.56%)
Mar 03, 2022 8.250 8.270 7.480 7.480 47,646 -0.71(-8.61%)
Mar 02, 2022 7.620 8.850 7.569 8.185 154,345 +0.57(+7.41%)
Mar 01, 2022 8.050 8.235 7.500 7.620 42,987 -0.57(-6.96%)
Feb 28, 2022 8.600 8.720 8.060 8.190 42,931 -0.56(-6.40%)
Feb 25, 2022 8.830 9.030 8.440 8.750 31,042 -0.10(-1.13%)
Feb 24, 2022 7.500 8.880 7.428 8.850 91,844 +0.66(+8.06%)
Feb 23, 2022 8.570 8.570 7.970 8.190 96,128 -0.46(-5.32%)
Feb 22, 2022 9.000 9.120 8.400 8.650 83,189 -0.80(-8.47%)
Feb 18, 2022 9.450 0 -0.44(-4.45%)
Feb 17, 2022 10.90 11.26 9.830 9.890 136,368 -1.01(-9.27%)
Feb 16, 2022 11.57 11.67 10.70 10.90 89,457 -0.80(-6.84%)
Feb 15, 2022 12.08 12.27 11.41 11.70 97,570 -0.35(-2.90%)
Feb 14, 2022 11.08 12.50 11.01 12.05 394,750 +0.94(+8.46%)
Feb 11, 2022 12.14 12.30 11.11 11.11 79,604 -1.09(-8.93%)
Feb 10, 2022 11.88 13.04 11.88 12.20 292,143 -0.09(-0.73%)
Feb 09, 2022 12.06 12.90 11.96 12.29 195,958 +0.19(+1.57%)
Feb 08, 2022 11.62 12.69 11.62 12.10 184,753 +0.40(+3.42%)
Feb 07, 2022 13.02 13.70 11.62 11.70 317,822 -2.31(-16.49%)
Feb 04, 2022 13.59 14.80 13.55 14.01 169,256 +0.19(+1.37%)
Feb 03, 2022 13.15 14.93 13.82 323,913 +0.37(+2.75%)
Feb 02, 2022 13.20 14.72 12.88 13.45 310,856 +0.20(+1.51%)
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.