Insignia Systems (NQ: ISIG )

8.200 USD UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 8.195 8.390 8.140 8.200 9,220 +0.03(+0.37%)
Jul 28, 2021 7.840 8.500 7.842 8.170 4,830 +0.26(+3.29%)
Jul 27, 2021 8.130 8.130 7.813 7.910 9,627 -0.23(-2.83%)
Jul 26, 2021 8.100 8.660 8.100 8.140 12,436 -0.27(-3.21%)
Jul 23, 2021 8.650 8.670 8.410 8.410 12,554 -0.15(-1.75%)
Jul 22, 2021 8.660 8.745 8.470 8.560 5,035 +0.00(+0.00%)
Jul 21, 2021 8.330 8.830 8.330 8.560 36,050 +0.25(+3.01%)
Jul 20, 2021 8.720 8.720 8.200 8.310 12,005 +0.08(+0.97%)
Jul 19, 2021 8.770 8.880 8.200 8.230 12,905 -0.05(-0.60%)
Jul 16, 2021 8.630 9.254 8.220 8.280 12,073 -0.09(-1.08%)
Jul 15, 2021 8.660 8.920 8.360 8.370 12,211 -0.29(-3.35%)
Jul 14, 2021 9.500 9.500 8.356 8.660 35,177 -0.54(-5.87%)
Jul 13, 2021 9.200 9.500 9.020 9.200 49,491 +0.21(+2.34%)
Jul 12, 2021 8.890 9.200 8.810 8.990 31,244 +0.12(+1.35%)
Jul 09, 2021 9.190 9.190 8.700 8.870 58,281 +0.01(+0.11%)
Jul 08, 2021 8.410 9.200 8.400 8.860 68,578 +0.21(+2.43%)
Jul 07, 2021 8.680 9.160 8.570 8.650 95,952 +0.15(+1.76%)
Jul 06, 2021 8.400 8.500 8.210 8.500 45,231 +0.28(+3.41%)
Jul 02, 2021 8.250 8.340 8.192 8.220 11,109 -0.11(-1.32%)
Jul 01, 2021 8.365 8.365 8.240 8.330 1,533 +0.04(+0.48%)
Jun 30, 2021 8.596 8.596 8.210 8.290 6,939 -0.21(-2.47%)
Jun 29, 2021 8.360 8.550 8.250 8.500 22,479 +0.25(+3.03%)
Jun 28, 2021 8.460 8.500 8.080 8.250 6,917 -0.28(-3.28%)
Jun 25, 2021 8.007 8.710 8.007 8.530 59,815 +0.50(+6.23%)
Jun 24, 2021 8.040 8.040 7.810 8.030 8,906 +0.15(+1.90%)
Jun 23, 2021 7.710 8.100 7.710 7.880 16,237 -0.32(-3.90%)
Jun 22, 2021 7.660 8.250 7.660 8.200 64,153 +0.57(+7.47%)
Jun 21, 2021 7.630 7.670 7.630 7.630 3,195 -0.21(-2.68%)
Jun 18, 2021 7.720 7.840 7.530 7.840 5,152 +0.06(+0.77%)
Jun 17, 2021 7.650 7.996 7.350 7.780 23,274 +0.13(+1.70%)
Jun 16, 2021 7.780 7.860 7.650 7.650 7,253 -0.08(-1.03%)
Jun 15, 2021 7.740 7.990 7.650 7.730 14,118 -0.12(-1.53%)
Jun 14, 2021 8.000 8.170 7.760 7.850 7,573 -0.05(-0.63%)
Jun 11, 2021 8.080 8.250 7.724 7.900 13,307 -0.26(-3.19%)
Jun 10, 2021 7.990 8.250 7.990 8.160 16,754 +0.10(+1.24%)
Jun 09, 2021 7.950 8.250 7.798 8.060 28,538 +0.24(+3.07%)
Jun 08, 2021 7.710 8.150 7.710 7.820 67,142 +0.24(+3.14%)
Jun 07, 2021 7.540 7.980 7.540 7.582 18,044 -0.02(-0.24%)
Jun 04, 2021 7.800 7.800 7.490 7.600 25,577 +0.00(+0.00%)
Jun 03, 2021 8.100 8.150 7.370 7.600 34,362 -0.11(-1.43%)
Jun 02, 2021 7.800 7.970 7.290 7.710 75,070 -0.06(-0.77%)
Jun 01, 2021 7.140 7.870 7.020 7.770 106,574 +0.53(+7.32%)
May 28, 2021 6.950 7.420 6.920 7.240 107,045 +0.29(+4.17%)
May 27, 2021 6.720 6.960 6.660 6.950 15,205 +0.30(+4.51%)
May 26, 2021 6.680 6.760 6.650 6.650 12,227 +0.00(+0.00%)
May 25, 2021 6.650 6.905 6.650 6.650 29,258 -0.09(-1.34%)
May 24, 2021 7.230 7.260 6.650 6.740 35,053 -0.55(-7.54%)
May 21, 2021 7.450 7.450 7.140 7.290 28,437 -0.07(-0.89%)
May 20, 2021 6.650 7.410 6.650 7.355 306,593 +0.69(+10.28%)
May 19, 2021 6.580 6.740 6.540 6.670 47,735 +0.09(+1.37%)
May 18, 2021 6.170 6.735 6.119 6.580 83,149 +0.41(+6.65%)
May 17, 2021 5.800 6.400 5.690 6.170 31,706 +0.37(+6.38%)
May 14, 2021 5.500 6.200 5.305 5.800 39,473 +0.21(+3.76%)
May 13, 2021 5.810 5.880 5.590 5.590 11,685 -0.17(-2.95%)
May 12, 2021 5.490 5.917 5.490 5.760 51,107 +0.27(+4.92%)
May 11, 2021 5.040 5.650 4.860 5.490 47,219 +0.20(+3.78%)
May 10, 2021 5.370 5.732 5.260 5.290 21,379 -0.08(-1.49%)
May 07, 2021 5.240 5.500 5.184 5.370 29,690 +0.13(+2.48%)
May 06, 2021 5.450 5.730 5.190 5.240 29,394 -0.20(-3.68%)
May 05, 2021 5.710 6.000 5.440 5.440 80,950 -0.30(-5.23%)
May 04, 2021 6.060 6.100 5.740 5.740 23,498 -0.30(-4.97%)
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.