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, 2006 0.7700 0.8800 0.7700 0.7900 99,990 -0.06(-7.06%)
Jan 30, 2006 0.8500 0.8500 0.8400 0.8500 5,300 +0.01(+1.19%)
Jan 27, 2006 0.8380 0.8401 0.8200 0.8400 28,600 +0.00(+0.00%)
Jan 26, 2006 0.9000 0.9000 0.8100 0.8400 30,429 -0.06(-6.67%)
Jan 25, 2006 0.9100 0.9100 0.8000 0.9000 26,075 -0.02(-2.17%)
Jan 24, 2006 0.9200 0.9300 0.9200 0.9200 33,000 -0.01(-1.08%)
Jan 23, 2006 0.9000 0.9300 0.8100 0.9300 10,874 +0.11(+13.41%)
Jan 20, 2006 0.8900 0.8900 0.7500 0.8200 7,575 -0.06(-6.82%)
Jan 19, 2006 0.9400 0.9500 0.8800 0.8800 14,824 -0.02(-2.22%)
Jan 18, 2006 0.9500 0.9800 0.8800 0.9000 45,751 -0.05(-5.26%)
Jan 17, 2006 0.8800 0.9800 0.8800 0.9500 32,451 +0.08(+9.20%)
Jan 13, 2006 0.8500 0.8900 0.8500 0.8700 25,644 +0.02(+2.35%)
Jan 12, 2006 0.8560 0.8560 0.7500 0.8500 24,300 +0.06(+7.59%)
Jan 11, 2006 0.9000 0.9000 0.7800 0.7900 81,100 -0.08(-9.20%)
Jan 10, 2006 0.8000 0.8800 0.7900 0.8700 53,800 +0.03(+3.57%)
Jan 09, 2006 0.7600 0.8400 0.7290 0.8400 138,216 +0.10(+13.51%)
Jan 06, 2006 0.7300 0.7500 0.7300 0.7400 63,720 +0.04(+5.71%)
Jan 05, 2006 0.6800 0.7300 0.6800 0.7000 6,180 +0.01(+1.45%)
Jan 04, 2006 0.6700 0.7400 0.6700 0.6900 36,400 -0.01(-1.43%)
Jan 03, 2006 0.7100 0.7200 0.6500 0.7000 48,202 -0.02(-2.83%)
Dec 30, 2005 0.7500 0.7800 0.7200 0.7204 165,486 -0.04(-5.21%)
Dec 29, 2005 0.7400 0.7800 0.7230 0.7600 77,500 +0.05(+7.04%)
Dec 28, 2005 0.6300 0.7500 0.6100 0.7100 191,800 +0.08(+12.70%)
Dec 27, 2005 0.5800 0.6300 0.5800 0.6300 97,800 +0.03(+5.00%)
Dec 23, 2005 0.5900 0.6000 0.5900 0.6000 21,300 +0.00(+0.00%)
Dec 22, 2005 0.5900 0.6400 0.5800 0.6000 39,050 -0.05(-7.69%)
Dec 21, 2005 0.7000 0.8000 0.6499 0.6500 22,633 -0.05(-7.14%)
Dec 20, 2005 0.5500 0.7000 0.5500 0.7000 92,663 +0.12(+20.69%)
Dec 19, 2005 0.6000 0.6000 0.5701 0.5800 36,700 +0.00(+0.00%)
Dec 16, 2005 0.6100 0.6100 0.5700 0.5800 31,455 -0.03(-4.92%)
Dec 15, 2005 0.5801 0.6100 0.5700 0.6100 27,398 +0.04(+7.02%)
Dec 14, 2005 0.5600 0.5800 0.5300 0.5700 125,505 +0.01(+1.79%)
Dec 13, 2005 0.5800 0.5900 0.5500 0.5600 39,528 -0.02(-3.45%)
Dec 12, 2005 0.5700 0.5999 0.5600 0.5800 23,300 +0.01(+1.75%)
Dec 09, 2005 0.6000 0.6000 0.5500 0.5700 32,850 +0.01(+1.79%)
Dec 08, 2005 0.5700 0.5700 0.5300 0.5600 25,900 +0.00(+0.00%)
Dec 07, 2005 0.5500 0.5700 0.5500 0.5600 45,350 -0.01(-1.75%)
Dec 06, 2005 0.5700 0.5900 0.5500 0.5700 57,500 +0.00(+0.00%)
Dec 05, 2005 0.6000 0.6000 0.5700 0.5700 45,953 -0.05(-8.06%)
Dec 02, 2005 0.5900 0.6300 0.5900 0.6200 80,255 +0.02(+3.33%)
Dec 01, 2005 0.5900 0.6000 0.5800 0.6000 20,778 +0.00(+0.00%)
Nov 30, 2005 0.5600 0.6200 0.5600 0.6000 101,698 +0.04(+7.14%)
Nov 29, 2005 0.5900 0.5900 0.5400 0.5600 137,145 -0.03(-5.08%)
Nov 28, 2005 0.5590 0.6500 0.5500 0.5900 96,397 +0.04(+7.27%)
Nov 25, 2005 0.4500 0.5600 0.4500 0.5500 174,180 +0.11(+25.00%)
Nov 23, 2005 0.4500 0.4500 0.3950 0.4400 122,900 +0.01(+2.33%)
Nov 22, 2005 0.4400 0.5000 0.4100 0.4300 172,180 +0.02(+4.88%)
Nov 21, 2005 0.3100 0.4200 0.3100 0.4100 401,317 +0.12(+41.38%)
Nov 18, 2005 0.3000 0.3200 0.2800 0.2900 11,910 -0.01(-3.33%)
Nov 17, 2005 0.3000 0.3200 0.3000 0.3000 11,672 +0.00(+0.00%)
Nov 16, 2005 0.3200 0.3200 0.3000 0.3000 3,800 +0.00(+0.00%)
Nov 15, 2005 0.3300 0.3300 0.2700 0.3000 37,353 -0.02(-6.25%)
Nov 14, 2005 0.3000 0.3200 0.3000 0.3200 4,060 +0.01(+3.23%)
Nov 11, 2005 0.3200 0.3300 0.3100 0.3100 27,218 -0.01(-3.13%)
Nov 10, 2005 0.3400 0.3400 0.3000 0.3200 30,587 +0.02(+6.67%)
Nov 09, 2005 0.3200 0.3300 0.3000 0.3000 17,710 -0.03(-9.09%)
Nov 08, 2005 0.3000 0.3300 0.2900 0.3300 277,840 +0.03(+10.00%)
Nov 07, 2005 0.3000 0.3400 0.2900 0.3000 101,655 -0.02(-6.25%)
Nov 04, 2005 0.3000 0.3200 0.3000 0.3200 20,590 +0.02(+6.67%)
Nov 03, 2005 0.3400 0.3600 0.3000 0.3000 148,394 -0.02(-6.25%)
Nov 02, 2005 0.3200 0.3600 0.2800 0.3200 382,318 +0.01(+3.23%)
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.