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 (%)
Jun 30, 2011 3.840 3.870 3.680 3.740 62,601 -0.10(-2.60%)
Jun 29, 2011 3.970 3.970 3.760 3.840 18,926 -0.14(-3.52%)
Jun 28, 2011 4.110 4.110 3.970 3.980 10,282 -0.08(-1.97%)
Jun 27, 2011 4.070 4.130 4.050 4.060 6,890 -0.02(-0.49%)
Jun 24, 2011 4.070 4.080 3.980 4.080 16,592 +0.01(+0.25%)
Jun 23, 2011 3.960 4.100 3.960 4.070 5,493 -0.03(-0.73%)
Jun 22, 2011 4.130 4.150 4.070 4.100 2,000 -0.05(-1.20%)
Jun 21, 2011 3.940 4.190 3.940 4.150 24,994 +0.07(+1.72%)
Jun 20, 2011 3.970 4.080 3.930 4.080 26,954 +0.10(+2.51%)
Jun 17, 2011 3.917 4.000 3.850 3.980 64,504 +0.11(+2.84%)
Jun 16, 2011 3.920 3.980 3.840 3.870 85,607 -0.09(-2.27%)
Jun 15, 2011 3.990 4.030 3.950 3.960 26,315 -0.03(-0.75%)
Jun 14, 2011 4.020 4.060 3.980 3.990 16,082 -0.03(-0.75%)
Jun 13, 2011 4.060 4.090 3.990 4.020 16,435 -0.07(-1.71%)
Jun 10, 2011 4.040 4.170 4.040 4.090 24,075 -0.06(-1.45%)
Jun 09, 2011 4.090 4.150 4.090 4.150 32,316 +0.00(+0.00%)
Jun 08, 2011 4.200 4.240 4.100 4.150 44,067 -0.03(-0.72%)
Jun 07, 2011 4.290 4.290 4.120 4.180 57,714 -0.13(-3.02%)
Jun 06, 2011 4.370 4.440 4.100 4.310 51,564 -0.16(-3.58%)
Jun 03, 2011 4.460 4.560 4.350 4.470 11,808 +0.43(+10.64%)
May 24, 2011 4.230 4.230 3.940 4.040 120,684 -0.20(-4.72%)
May 23, 2011 4.160 4.285 4.160 4.240 58,242 -0.06(-1.46%)
May 20, 2011 4.230 4.360 4.200 4.303 57,943 +0.10(+2.45%)
May 19, 2011 4.400 4.460 4.200 4.200 73,506 -0.15(-3.45%)
May 18, 2011 4.350 4.490 4.230 4.350 102,594 +0.02(+0.46%)
May 17, 2011 4.640 4.640 4.200 4.330 175,546 -0.36(-7.68%)
May 16, 2011 4.800 4.800 4.640 4.690 68,090 -0.10(-2.09%)
May 13, 2011 4.840 4.900 4.790 4.790 51,429 -0.10(-2.04%)
May 12, 2011 4.800 4.900 4.750 4.890 72,173 +0.09(+1.87%)
May 11, 2011 4.870 4.900 4.700 4.800 103,510 -0.14(-2.83%)
May 10, 2011 4.870 4.940 4.870 4.940 58,749 +0.06(+1.23%)
May 09, 2011 4.840 4.970 4.840 4.880 77,402 +0.04(+0.83%)
May 06, 2011 4.870 4.900 4.720 4.840 96,675 -0.03(-0.62%)
May 05, 2011 4.940 5.000 4.610 4.870 189,190 -0.12(-2.40%)
May 04, 2011 5.250 5.250 4.740 4.990 188,763 -0.30(-5.67%)
May 03, 2011 5.280 5.560 5.050 5.290 524,542 -1.88(-26.22%)
May 02, 2011 7.580 7.580 7.060 7.170 285,000 -0.18(-2.45%)
Apr 29, 2011 7.330 7.420 7.250 7.350 198,808 +0.05(+0.68%)
Apr 28, 2011 7.300 7.370 7.190 7.300 127,806 +0.01(+0.14%)
Apr 27, 2011 7.270 7.300 7.140 7.290 75,695 +0.01(+0.14%)
Apr 26, 2011 7.110 7.300 7.050 7.280 161,849 +0.17(+2.39%)
Apr 25, 2011 7.110 7.190 7.080 7.110 86,944 +0.07(+0.99%)
Apr 21, 2011 7.040 7.070 6.970 7.040 47,159 +0.00(+0.00%)
Apr 20, 2011 7.070 7.100 6.960 7.040 28,795 +0.05(+0.72%)
Apr 19, 2011 7.020 7.070 6.960 6.990 35,705 +0.02(+0.29%)
Apr 18, 2011 7.020 7.100 6.930 6.970 96,557 -0.03(-0.43%)
Apr 15, 2011 6.980 7.160 6.970 7.000 73,114 +0.05(+0.72%)
Apr 14, 2011 6.890 7.000 6.810 6.950 51,338 +0.08(+1.16%)
Apr 13, 2011 6.930 7.060 6.850 6.870 83,217 -0.06(-0.87%)
Apr 12, 2011 7.020 7.020 6.900 6.930 141,431 -0.12(-1.70%)
Apr 11, 2011 7.010 7.050 6.950 7.050 78,905 +0.07(+1.00%)
Apr 08, 2011 7.000 7.050 6.900 6.980 65,478 -0.03(-0.43%)
Apr 07, 2011 7.100 7.100 7.010 7.010 44,231 -0.14(-1.96%)
Apr 06, 2011 7.170 7.240 7.100 7.150 50,602 -0.02(-0.28%)
Apr 05, 2011 7.030 7.240 6.930 7.170 155,355 +0.10(+1.41%)
Apr 04, 2011 7.390 7.420 6.820 7.070 174,450 -0.27(-3.68%)
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.