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 (%)
Jun 30, 2008 5.996 6.178 5.960 6.033 2,112 -0.25(-4.05%)
Jun 27, 2008 6.614 6.723 6.287 6.287 6,273 -0.33(-4.95%)
Jun 26, 2008 6.578 6.760 6.360 6.614 3,318 -0.55(-7.61%)
Jun 25, 2008 7.050 7.196 6.941 7.159 1,403 +0.22(+3.14%)
Jun 24, 2008 6.723 7.014 6.723 6.941 963 +0.29(+4.37%)
Jun 23, 2008 6.650 7.087 6.360 6.650 5,957 +0.11(+1.67%)
Jun 20, 2008 6.396 6.541 6.396 6.541 1,230 +0.12(+1.93%)
Jun 19, 2008 6.505 6.505 6.396 6.418 866 +0.00(+0.06%)
Jun 18, 2008 6.360 6.578 6.360 6.414 165 -0.02(-0.29%)
Jun 17, 2008 6.578 6.578 6.178 6.432 1,678 -0.29(-4.32%)
Jun 16, 2008 6.869 6.869 6.723 6.723 418 +0.00(+0.00%)
Jun 13, 2008 6.760 6.832 6.687 6.723 7,514 -0.11(-1.60%)
Jun 12, 2008 6.869 6.905 6.832 6.832 784 +0.00(+0.00%)
Jun 11, 2008 6.869 6.905 6.832 6.832 1,485 -0.04(-0.53%)
Jun 10, 2008 6.905 6.905 6.869 6.869 192 +0.15(+2.16%)
Jun 09, 2008 6.723 6.832 6.723 6.723 2,973 +0.00(+0.00%)
Jun 06, 2008 6.723 6.869 6.723 6.723 825 -0.07(-1.07%)
Jun 05, 2008 6.578 6.810 6.578 6.796 8,117 -0.33(-4.59%)
Jun 04, 2008 6.978 7.123 6.978 7.123 576 +0.51(+7.69%)
Jun 03, 2008 6.796 6.796 6.541 6.614 3,536 -0.18(-2.67%)
Jun 02, 2008 7.087 7.087 6.723 6.796 1,499 -0.33(-4.59%)
May 30, 2008 6.978 7.196 6.469 7.123 2,455 -0.07(-1.01%)
May 29, 2008 7.123 7.196 7.123 7.196 96 -0.11(-1.49%)
May 28, 2008 7.268 7.377 7.268 7.305 302 +0.07(+1.01%)
May 27, 2008 7.341 7.595 6.941 7.232 1,630 -0.33(-4.33%)
May 26, 2008 7.450 8.031 7.305 7.559 857 +0.00(+0.00%)
May 23, 2008 7.450 8.031 7.305 7.559 857 -0.04(-0.48%)
May 22, 2008 7.268 7.632 7.268 7.595 2,435 +0.60(+8.57%)
May 21, 2008 6.796 7.232 6.796 6.996 4,430 +0.31(+4.62%)
May 20, 2008 6.687 6.796 6.614 6.687 2,338 -0.04(-0.54%)
May 19, 2008 7.123 7.123 6.723 6.723 3,246 -0.69(-9.31%)
May 16, 2008 7.414 7.450 6.541 7.414 4,182 -0.04(-0.49%)
May 15, 2008 7.486 7.559 6.905 7.450 522 -0.07(-0.97%)
May 14, 2008 7.741 7.922 7.523 7.523 6,266 -0.11(-1.43%)
May 13, 2008 7.668 8.140 7.014 7.632 5,933 -0.36(-4.55%)
May 12, 2008 7.268 8.177 7.232 7.995 14,682 +0.80(+11.11%)
May 09, 2008 7.232 7.305 7.123 7.196 7,401 +0.18(+2.59%)
May 08, 2008 7.050 7.087 6.723 7.014 544 -0.25(-3.50%)
May 07, 2008 7.159 7.268 7.159 7.268 1,210 +0.36(+5.26%)
May 06, 2008 7.014 7.232 6.905 6.905 1,656 -0.22(-3.06%)
May 05, 2008 6.978 7.232 6.905 7.123 4,911 +0.22(+3.16%)
May 02, 2008 6.760 6.941 6.614 6.905 4,810 -0.29(-4.04%)
May 01, 2008 6.941 7.196 6.941 7.196 338 +0.29(+4.21%)
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%)
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.