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 (%)
Aug 31, 2022 7.380 7.380 7.121 7.260 9,945 -0.20(-2.68%)
Aug 30, 2022 7.574 7.623 7.400 7.460 4,735 -0.13(-1.71%)
Aug 29, 2022 7.840 7.875 7.501 7.590 5,769 -0.10(-1.36%)
Aug 26, 2022 8.040 8.045 7.694 7.694 9,694 -0.35(-4.30%)
Aug 25, 2022 8.000 8.040 7.970 8.040 2,513 +0.05(+0.69%)
Aug 24, 2022 8.100 8.100 7.985 7.985 4,373 -0.11(-1.42%)
Aug 23, 2022 8.002 8.240 7.920 8.100 6,344 +0.11(+1.38%)
Aug 22, 2022 8.390 8.390 7.900 7.990 10,833 -0.57(-6.66%)
Aug 19, 2022 8.190 8.690 8.098 8.560 8,060 +0.45(+5.55%)
Aug 18, 2022 8.230 8.234 8.000 8.110 9,572 -0.09(-1.10%)
Aug 17, 2022 8.370 8.720 8.175 8.200 17,331 -0.19(-2.26%)
Aug 16, 2022 8.830 8.989 8.320 8.390 20,830 -0.36(-4.11%)
Aug 15, 2022 9.040 9.190 8.635 8.750 25,464 -0.15(-1.69%)
Aug 12, 2022 8.900 8.945 8.730 8.900 11,058 +0.01(+0.11%)
Aug 11, 2022 9.100 9.250 8.720 8.890 22,117 -0.35(-3.79%)
Aug 10, 2022 9.140 9.330 8.816 9.240 16,895 +0.23(+2.55%)
Aug 09, 2022 9.000 9.035 8.750 9.010 22,050 -0.09(-0.99%)
Aug 08, 2022 9.350 9.420 9.010 9.100 12,440 -0.32(-3.40%)
Aug 05, 2022 9.640 9.650 9.250 9.420 19,586 -0.18(-1.87%)
Aug 04, 2022 8.800 9.650 8.710 9.600 58,448 +0.80(+9.09%)
Aug 03, 2022 8.630 8.860 8.630 8.800 5,549 +0.17(+1.97%)
Aug 02, 2022 8.790 8.986 8.390 8.630 26,915 -0.29(-3.25%)
Aug 01, 2022 8.630 8.920 8.600 8.920 5,160 +0.15(+1.71%)
Jul 29, 2022 8.900 8.990 8.530 8.770 2,422 -0.08(-0.90%)
Jul 28, 2022 8.360 8.940 8.360 8.850 25,026 +0.34(+4.00%)
Jul 27, 2022 8.630 8.650 8.300 8.510 63,986 -0.05(-0.58%)
Jul 26, 2022 8.650 8.670 8.330 8.560 28,407 -0.27(-3.06%)
Jul 25, 2022 8.880 8.905 8.810 8.830 1,712 +0.00(+0.00%)
Jul 22, 2022 9.070 9.080 8.600 8.830 13,763 -0.10(-1.12%)
Jul 21, 2022 9.040 9.200 8.690 8.930 42,639 -0.22(-2.40%)
Jul 20, 2022 9.210 9.370 9.020 9.150 16,799 -0.11(-1.19%)
Jul 19, 2022 9.310 9.480 9.130 9.260 22,661 -0.13(-1.38%)
Jul 18, 2022 9.490 9.500 9.260 9.390 9,516 -0.15(-1.57%)
Jul 15, 2022 9.400 9.688 9.250 9.540 33,993 +0.19(+2.03%)
Jul 14, 2022 9.690 10.10 9.250 9.350 31,634 -0.53(-5.36%)
Jul 13, 2022 9.370 10.09 9.120 9.880 58,805 +0.28(+2.92%)
Jul 12, 2022 8.510 9.800 8.510 9.600 215,765 +0.44(+4.80%)
Jul 11, 2022 9.040 9.190 8.590 9.160 152,115 -0.02(-0.22%)
Jul 08, 2022 9.950 10.80 8.810 9.180 2,114,409 +1.08(+13.33%)
Jul 07, 2022 7.760 8.173 7.680 8.100 678,620 +0.44(+5.74%)
Jul 06, 2022 7.780 7.800 7.477 7.660 10,266 -0.04(-0.52%)
Jul 05, 2022 7.440 7.780 7.440 7.700 6,702 +0.10(+1.32%)
Jul 01, 2022 7.550 7.930 7.390 7.600 23,717 -0.05(-0.65%)
Jun 30, 2022 7.490 7.650 7.450 7.650 6,837 +0.07(+0.92%)
Jun 29, 2022 7.650 7.905 7.360 7.580 19,624 -0.07(-0.92%)
Jun 28, 2022 8.150 8.162 7.570 7.650 6,469 -0.29(-3.65%)
Jun 27, 2022 7.930 8.186 7.834 7.940 2,734 +0.12(+1.53%)
Jun 24, 2022 8.230 8.320 7.640 7.820 36,974 -0.26(-3.22%)
Jun 23, 2022 8.010 8.530 7.931 8.080 7,514 +0.18(+2.28%)
Jun 22, 2022 8.460 8.510 7.900 7.900 12,638 -0.41(-4.93%)
Jun 21, 2022 8.880 8.880 8.310 8.310 21,283 -0.15(-1.77%)
Jun 17, 2022 8.570 8.710 8.250 8.460 20,321 +0.01(+0.12%)
Jun 16, 2022 8.600 8.940 8.350 8.450 23,185 -0.01(-0.12%)
Jun 15, 2022 8.230 8.825 8.230 8.460 36,165 +0.23(+2.74%)
Jun 14, 2022 8.220 8.500 7.850 8.234 18,437 -0.08(-0.91%)
Jun 13, 2022 8.320 8.795 8.240 8.310 29,402 -0.65(-7.25%)
Jun 10, 2022 8.320 9.110 8.240 8.960 54,457 +0.54(+6.41%)
Jun 09, 2022 8.240 8.741 8.240 8.420 45,544 -0.03(-0.36%)
Jun 08, 2022 8.760 8.760 8.061 8.450 119,232 -0.36(-4.09%)
Jun 07, 2022 9.520 10.20 8.611 8.810 815,258 -0.95(-9.73%)
Jun 06, 2022 9.690 10.02 9.301 9.760 160,252 -0.05(-0.51%)
Jun 03, 2022 9.390 9.850 8.947 9.810 115,399 +0.41(+4.36%)
Jun 02, 2022 9.360 9.650 8.720 9.400 190,594 -0.33(-3.39%)
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.