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, 2008 7.232 7.232 6.760 6.905 2,689 -0.11(-1.55%)
Apr 29, 2008 6.941 7.014 6.832 7.014 4,913 +0.04(+0.52%)
Apr 28, 2008 7.414 7.414 6.941 6.978 1,656 -0.36(-4.95%)
Apr 25, 2008 7.305 7.704 7.232 7.341 6,848 -0.07(-0.98%)
Apr 24, 2008 7.813 7.813 6.287 7.414 16,308 -0.40(-5.12%)
Apr 23, 2008 8.686 8.686 7.813 7.813 1,513 -0.94(-10.79%)
Apr 22, 2008 8.686 8.795 8.650 8.758 1,059 +0.33(+3.88%)
Apr 21, 2008 8.359 8.795 8.177 8.431 3,164 +0.11(+1.31%)
Apr 18, 2008 8.249 8.504 8.177 8.322 3,174 +0.15(+1.78%)
Apr 17, 2008 9.049 9.085 7.922 8.177 1,706 -0.91(-10.00%)
Apr 16, 2008 8.468 9.085 8.468 9.085 2,710 +0.36(+4.17%)
Apr 15, 2008 8.213 8.795 8.177 8.722 302 +0.07(+0.84%)
Apr 14, 2008 8.249 8.904 7.886 8.649 3,480 +0.40(+4.85%)
Apr 11, 2008 8.177 8.904 6.665 8.249 1,036 -0.65(-7.35%)
Apr 10, 2008 8.940 8.940 8.831 8.904 522 -0.04(-0.41%)
Apr 09, 2008 8.904 8.940 8.904 8.940 810 +0.04(+0.41%)
Apr 08, 2008 8.577 9.049 8.577 8.904 2,519 +0.22(+2.51%)
Apr 07, 2008 8.795 8.795 8.177 8.686 1,761 -0.15(-1.65%)
Apr 04, 2008 8.504 8.831 6.905 8.831 2,713 +0.22(+2.53%)
Apr 03, 2008 8.867 8.904 8.613 8.613 632 -0.47(-5.20%)
Apr 02, 2008 8.904 9.085 8.904 9.085 3,316 -0.25(-2.72%)
Apr 01, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 31, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Mar 28, 2008 9.158 9.485 9.158 9.340 3,240 +0.25(+2.80%)
Mar 27, 2008 8.867 9.267 8.867 9.085 5,874 +0.22(+2.46%)
Mar 26, 2008 8.722 8.904 8.722 8.867 4,858 +0.22(+2.52%)
Mar 25, 2008 8.613 8.649 8.504 8.649 1,714 -0.04(-0.42%)
Mar 24, 2008 8.531 8.795 8.531 8.686 741 +0.04(+0.42%)
Mar 21, 2008 8.540 8.649 8.504 8.649 1,004 +0.00(+0.00%)
Mar 20, 2008 8.540 8.649 8.504 8.649 1,004 +0.11(+1.28%)
Mar 19, 2008 8.722 8.722 8.504 8.540 935 -0.25(-2.89%)
Mar 18, 2008 8.613 8.795 8.613 8.795 68 -0.04(-0.41%)
Mar 17, 2008 8.686 8.831 8.686 8.831 82 +0.15(+1.67%)
Mar 14, 2008 8.976 8.976 8.504 8.686 1,600 -0.07(-0.83%)
Mar 13, 2008 8.540 8.795 8.540 8.758 2,268 +0.22(+2.55%)
Mar 12, 2008 8.686 8.722 8.540 8.540 2,537 -0.58(-6.37%)
Mar 11, 2008 8.758 9.122 8.758 9.122 839 +0.22(+2.45%)
Mar 10, 2008 8.831 8.904 8.722 8.904 18,238 -0.11(-1.21%)
Mar 07, 2008 8.867 9.013 8.867 9.012 221 +0.14(+1.64%)
Mar 06, 2008 8.722 9.085 8.722 8.867 863 -0.47(-5.06%)
Mar 05, 2008 9.376 9.485 9.340 9.340 731 -0.18(-1.91%)
Mar 04, 2008 10.18 10.21 9.521 9.521 505 -0.58(-5.76%)
Mar 03, 2008 8.940 10.10 8.686 10.10 13,235 +1.34(+15.35%)
Feb 29, 2008 9.267 9.449 8.649 8.758 3,302 -0.25(-2.82%)
Feb 28, 2008 8.795 9.194 8.795 9.013 1,403 +0.29(+3.33%)
Feb 27, 2008 9.449 9.558 8.649 8.722 4,743 -0.87(-9.09%)
Feb 26, 2008 9.521 9.630 9.521 9.594 701 +0.07(+0.76%)
Feb 25, 2008 9.485 9.703 9.412 9.521 1,540 +0.04(+0.38%)
Feb 22, 2008 10.03 10.03 9.194 9.485 2,311 -0.55(-5.43%)
Feb 21, 2008 9.885 10.21 9.849 10.03 6,217 +0.51(+5.34%)
Feb 20, 2008 9.558 9.885 9.340 9.521 4,997 -0.44(-4.38%)
Feb 19, 2008 10.03 10.03 9.558 9.958 4,704 -0.07(-0.72%)
Feb 18, 2008 9.885 10.03 9.667 10.03 715 +0.00(+0.00%)
Feb 15, 2008 9.885 10.03 9.667 10.03 715 +0.00(+0.00%)
Feb 14, 2008 10.03 10.03 10.03 10.03 166 +0.00(+0.00%)
Feb 13, 2008 9.739 10.03 9.739 10.03 7,649 +0.04(+0.36%)
Feb 12, 2008 9.994 10.03 9.812 9.994 1,540 +0.18(+1.85%)
Feb 11, 2008 9.994 10.07 9.812 9.812 1,485 -0.40(-3.91%)
Feb 08, 2008 9.703 10.36 9.703 10.21 2,641 +0.33(+3.31%)
Feb 07, 2008 9.958 10.28 9.558 9.885 6,119 -0.29(-2.86%)
Feb 06, 2008 9.704 10.18 9.704 10.18 3,886 +0.07(+0.72%)
Feb 05, 2008 9.845 10.21 9.845 10.10 1,513 -0.07(-0.71%)
Feb 04, 2008 9.994 10.36 9.994 10.18 2,091 +0.04(+0.36%)
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.