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 (%)
Jan 31, 2005 1.980 2.050 1.980 2.050 34,740 +0.06(+3.02%)
Jan 28, 2005 1.980 1.990 1.950 1.990 11,399 +0.01(+0.51%)
Jan 27, 2005 1.760 1.980 1.760 1.980 9,580 +0.14(+7.61%)
Jan 26, 2005 1.810 1.840 1.810 1.840 2,989 +0.04(+2.22%)
Jan 25, 2005 1.790 1.809 1.710 1.800 12,500 -0.02(-1.10%)
Jan 24, 2005 1.920 1.920 1.690 1.820 27,507 -0.10(-5.21%)
Jan 21, 2005 1.840 1.960 1.840 1.920 16,672 +0.02(+1.05%)
Jan 20, 2005 2.000 2.010 1.840 1.900 14,281 -0.15(-7.32%)
Jan 19, 2005 1.950 2.050 1.950 2.050 14,171 +0.04(+1.99%)
Jan 18, 2005 2.130 2.130 1.850 2.010 30,385 +0.00(+0.00%)
Jan 14, 2005 2.110 2.110 1.990 2.010 41,030 -0.10(-4.74%)
Jan 13, 2005 2.050 2.110 2.050 2.110 11,150 -0.02(-0.94%)
Jan 12, 2005 2.200 2.200 2.050 2.130 12,279 -0.08(-3.62%)
Jan 11, 2005 2.290 2.290 2.040 2.210 38,048 +0.06(+2.79%)
Jan 10, 2005 2.050 2.300 2.050 2.150 12,555 +0.10(+4.83%)
Jan 07, 2005 2.220 2.220 2.050 2.051 20,865 -0.09(-4.16%)
Jan 06, 2005 1.850 2.250 1.850 2.140 94,529 +0.09(+4.39%)
Jan 05, 2005 2.140 2.140 2.020 2.050 25,210 -0.02(-0.97%)
Jan 04, 2005 2.050 2.210 2.050 2.070 33,397 -0.01(-0.53%)
Jan 03, 2005 2.330 2.350 2.070 2.081 42,391 -0.10(-4.54%)
Dec 31, 2004 1.911 2.330 1.910 2.180 129,800 +0.23(+11.79%)
Dec 30, 2004 1.950 1.969 1.850 1.950 37,300 +0.02(+1.04%)
Dec 29, 2004 1.900 1.960 1.720 1.930 67,900 +0.15(+8.43%)
Dec 28, 2004 1.740 1.950 1.670 1.780 57,300 +0.07(+4.09%)
Dec 27, 2004 1.600 1.710 1.600 1.710 40,800 +0.09(+5.56%)
Dec 23, 2004 1.700 1.710 1.610 1.620 36,700 -0.08(-4.71%)
Dec 22, 2004 1.660 1.710 1.660 1.700 15,700 +0.01(+0.59%)
Dec 21, 2004 1.500 1.700 1.500 1.690 66,900 +0.09(+5.62%)
Dec 20, 2004 1.610 1.661 1.510 1.600 32,300 -0.11(-6.43%)
Dec 17, 2004 1.710 1.710 1.680 1.710 20,600 -0.02(-1.16%)
Dec 16, 2004 1.760 1.760 1.670 1.730 42,400 -0.05(-2.81%)
Dec 15, 2004 1.710 1.790 1.710 1.780 35,200 +0.07(+4.09%)
Dec 14, 2004 1.780 1.780 1.700 1.710 54,400 -0.02(-1.16%)
Dec 13, 2004 1.670 1.750 1.670 1.730 28,200 +0.00(+0.00%)
Dec 10, 2004 2.090 2.090 1.700 1.730 41,200 -0.24(-12.18%)
Dec 09, 2004 1.810 2.040 1.800 1.970 112,100 +0.20(+11.30%)
Dec 08, 2004 1.620 2.150 1.490 1.770 246,000 +0.29(+19.59%)
Dec 07, 2004 1.250 1.550 1.250 1.480 76,100 -0.02(-1.33%)
Dec 06, 2004 1.650 1.650 1.370 1.500 74,200 +0.15(+10.95%)
Dec 03, 2004 1.200 1.470 1.200 1.352 121,600 +0.15(+12.67%)
Dec 02, 2004 1.210 1.230 1.170 1.200 22,000 +0.03(+2.56%)
Dec 01, 2004 1.250 1.280 1.169 1.170 16,600 -0.06(-4.88%)
Nov 30, 2004 1.250 1.250 1.170 1.230 22,200 +0.03(+2.50%)
Nov 29, 2004 1.040 1.200 1.040 1.200 25,000 +0.10(+9.09%)
Nov 26, 2004 1.150 1.150 1.100 1.100 2,000 -0.05(-4.35%)
Nov 24, 2004 1.200 1.210 0.9800 1.150 22,800 -0.01(-0.86%)
Nov 23, 2004 1.160 1.199 1.140 1.160 17,400 -0.02(-1.69%)
Nov 22, 2004 1.200 1.210 1.180 1.180 10,600 -0.03(-2.56%)
Nov 19, 2004 1.250 1.250 1.210 1.211 3,900 -0.05(-3.89%)
Nov 18, 2004 1.250 1.260 1.241 1.260 3,200 +0.02(+1.61%)
Nov 17, 2004 1.210 1.300 1.210 1.240 12,400 +0.00(+0.00%)
Nov 16, 2004 1.450 1.450 1.220 1.240 36,500 -0.21(-14.48%)
Nov 15, 2004 1.330 1.470 1.330 1.450 31,600 -0.01(-0.62%)
Nov 12, 2004 1.400 1.459 1.350 1.459 3,300 +0.03(+2.03%)
Nov 11, 2004 1.450 1.500 1.350 1.430 17,800 -0.02(-1.38%)
Nov 10, 2004 1.470 1.500 1.430 1.450 13,900 +0.00(+0.00%)
Nov 09, 2004 1.450 1.460 1.450 1.450 4,400 +0.03(+2.11%)
Nov 08, 2004 1.510 1.560 1.350 1.420 21,900 -0.15(-9.55%)
Nov 05, 2004 1.690 1.690 1.550 1.570 32,100 -0.07(-4.27%)
Nov 04, 2004 1.440 1.700 1.440 1.640 154,400 +0.24(+17.14%)
Nov 03, 2004 1.340 1.410 1.300 1.400 76,400 +0.10(+7.69%)
Nov 02, 2004 1.290 1.350 1.240 1.300 36,200 +0.08(+6.56%)
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.