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 (%)
Oct 31, 2018 1.690 1.720 1.685 1.720 9,637 +0.00(+0.00%)
Oct 30, 2018 1.700 1.766 1.680 1.720 20,790 -0.00(-0.01%)
Oct 29, 2018 1.800 1.800 1.650 1.720 45,104 -0.08(-4.44%)
Oct 26, 2018 1.790 1.800 1.790 1.800 10,900 +0.05(+2.86%)
Oct 25, 2018 1.680 1.750 1.680 1.750 18,347 +0.06(+3.60%)
Oct 24, 2018 1.720 1.720 1.650 1.689 17,556 -0.03(-1.79%)
Oct 23, 2018 1.670 1.780 1.670 1.720 1,954 +0.00(+0.00%)
Oct 22, 2018 1.760 1.800 1.720 1.720 4,052 -0.04(-2.27%)
Oct 19, 2018 1.760 1.790 1.760 1.760 3,700 -0.04(-2.22%)
Oct 18, 2018 1.780 1.800 1.710 1.800 9,177 +0.05(+2.86%)
Oct 17, 2018 1.820 1.820 1.750 1.750 9,706 -0.00(-0.01%)
Oct 16, 2018 1.800 1.800 1.750 1.750 6,713 -0.03(-1.68%)
Oct 15, 2018 1.760 1.780 1.730 1.780 13,756 -0.04(-2.20%)
Oct 12, 2018 1.790 1.820 1.750 1.820 1,800 +0.06(+3.48%)
Oct 11, 2018 1.880 1.880 1.700 1.759 4,372 -0.04(-2.29%)
Oct 10, 2018 1.900 1.930 1.800 1.800 3,240 -0.01(-0.28%)
Oct 09, 2018 1.820 1.930 1.800 1.805 6,891 -0.01(-0.82%)
Oct 08, 2018 1.880 1.940 1.810 1.820 6,618 -0.12(-6.19%)
Oct 05, 2018 1.930 1.950 1.800 1.940 2,900 -0.01(-0.48%)
Oct 04, 2018 1.800 1.949 1.800 1.949 8,759 +0.15(+8.29%)
Oct 03, 2018 1.780 1.859 1.759 1.800 18,170 +0.02(+1.12%)
Oct 02, 2018 1.720 1.780 1.700 1.780 7,437 +0.07(+4.09%)
Oct 01, 2018 1.730 1.750 1.710 1.710 20,613 -0.02(-1.16%)
Sep 28, 2018 1.800 1.810 1.730 1.730 11,400 -0.05(-2.68%)
Sep 27, 2018 1.770 1.810 1.770 1.778 10,418 -0.02(-0.97%)
Sep 26, 2018 1.780 1.800 1.763 1.795 8,971 +0.00(+0.28%)
Sep 25, 2018 1.800 1.800 1.720 1.790 12,750 +0.01(+0.56%)
Sep 24, 2018 1.760 1.830 1.710 1.780 13,745 +0.04(+2.30%)
Sep 21, 2018 1.780 1.900 1.680 1.740 31,500 -0.05(-2.79%)
Sep 20, 2018 1.860 1.860 1.250 1.790 157,158 -0.08(-4.28%)
Sep 19, 2018 1.920 1.920 1.820 1.870 70,785 -0.03(-1.58%)
Sep 18, 2018 1.820 1.978 1.820 1.900 27,945 +0.06(+3.26%)
Sep 17, 2018 2.000 2.000 1.840 1.840 25,705 -0.08(-4.17%)
Sep 14, 2018 1.940 2.035 1.910 1.920 7,000 -0.03(-1.54%)
Sep 13, 2018 2.050 2.061 1.810 1.950 84,071 -0.10(-4.88%)
Sep 12, 2018 2.040 2.110 2.020 2.050 15,993 -0.01(-0.49%)
Sep 11, 2018 2.150 2.150 2.001 2.060 18,624 -0.04(-1.90%)
Sep 10, 2018 2.140 2.140 2.090 2.100 9,022 -0.02(-0.94%)
Sep 07, 2018 2.220 2.240 2.080 2.120 50,700 -0.11(-4.93%)
Sep 06, 2018 2.300 2.320 2.230 2.230 47,097 -0.04(-1.76%)
Sep 05, 2018 2.280 2.300 2.260 2.270 71,073 +0.00(+0.00%)
Sep 04, 2018 2.180 2.292 2.180 2.270 29,285 +0.09(+4.13%)
Aug 31, 2018 2.180 2.180 2.180 0 -0.10(-4.35%)
Aug 30, 2018 2.150 2.290 2.150 2.279 57,931 +0.16(+7.51%)
Aug 29, 2018 2.170 2.170 2.060 2.120 21,226 -0.04(-1.85%)
Aug 28, 2018 2.040 2.185 2.040 2.160 159,281 +0.13(+6.40%)
Aug 27, 2018 2.050 2.080 2.030 2.030 10,222 +0.00(+0.00%)
Aug 24, 2018 2.040 2.120 2.030 2.030 20,800 +0.01(+0.50%)
Aug 23, 2018 2.010 2.100 2.010 2.020 31,471 +0.02(+1.00%)
Aug 22, 2018 2.010 2.120 1.995 2.000 62,844 +0.00(+0.00%)
Aug 21, 2018 2.060 2.150 1.990 2.000 43,968 -0.05(-2.44%)
Aug 20, 2018 2.000 2.120 1.945 2.050 31,669 +0.03(+1.49%)
Aug 17, 2018 2.090 2.110 1.950 2.020 56,200 -0.06(-2.65%)
Aug 16, 2018 2.150 2.180 2.000 2.075 35,211 -0.05(-2.58%)
Aug 15, 2018 2.110 2.130 2.050 2.130 114,387 +0.12(+5.83%)
Aug 14, 2018 1.910 2.100 1.910 2.013 142,808 +0.10(+5.38%)
Aug 13, 2018 1.890 1.990 1.823 1.910 29,184 -0.04(-2.05%)
Aug 10, 2018 1.920 2.000 1.820 1.950 34,900 -0.02(-0.92%)
Aug 09, 2018 1.920 1.980 1.915 1.968 32,713 +0.06(+3.05%)
Aug 08, 2018 1.813 1.910 1.813 1.910 35,684 +0.04(+2.39%)
Aug 07, 2018 1.860 1.870 1.845 1.865 32,041 +0.01(+0.30%)
Aug 06, 2018 1.800 1.870 1.800 1.860 21,547 +0.04(+2.20%)
Aug 03, 2018 1.870 1.920 1.810 1.820 41,700 +0.02(+1.11%)
Aug 02, 2018 1.850 1.890 1.800 1.800 25,160 -0.05(-2.82%)
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.