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 (%)
May 30, 2014 3.200 3.235 3.200 3.215 32,570 +0.03(+1.10%)
May 29, 2014 3.150 3.220 3.140 3.180 44,608 +0.04(+1.27%)
May 28, 2014 3.150 3.150 3.130 3.140 31,260 -0.01(-0.32%)
May 27, 2014 3.120 3.160 3.119 3.150 44,140 +0.03(+0.96%)
May 23, 2014 3.140 3.120 3.120 3.120 31,000 +0.03(+0.91%)
May 22, 2014 3.050 3.120 3.030 3.092 63,509 +0.06(+2.05%)
May 21, 2014 2.933 3.030 2.930 3.030 30,212 +0.08(+2.71%)
May 20, 2014 2.930 2.990 2.910 2.950 32,043 +0.07(+2.43%)
May 19, 2014 2.890 3.160 2.760 2.880 191,626 -0.07(-2.37%)
May 16, 2014 2.790 2.970 2.750 2.950 17,424 +0.21(+7.66%)
May 15, 2014 2.780 2.780 2.710 2.740 25,847 +0.01(+0.37%)
May 14, 2014 2.770 2.770 2.700 2.730 25,675 -0.01(-0.36%)
May 13, 2014 2.720 2.780 2.700 2.740 14,443 +0.02(+0.73%)
May 12, 2014 2.750 2.790 2.710 2.720 29,378 -0.05(-1.81%)
May 09, 2014 2.900 2.940 2.770 2.770 124,480 -0.09(-3.15%)
May 08, 2014 2.900 2.980 2.860 2.860 60,840 -0.04(-1.38%)
May 07, 2014 2.930 2.990 2.900 2.900 53,440 -0.03(-1.02%)
May 06, 2014 2.940 3.000 2.915 2.930 27,935 -0.06(-2.01%)
May 05, 2014 3.010 3.040 2.990 2.990 6,777 -0.06(-1.96%)
May 02, 2014 3.040 3.070 3.000 3.050 73,741 +0.08(+2.69%)
May 01, 2014 2.900 3.030 2.900 2.970 80,597 +0.04(+1.37%)
Apr 30, 2014 3.030 3.030 2.930 2.930 16,513 -0.04(-1.35%)
Apr 29, 2014 2.960 3.000 2.943 2.970 15,516 +0.06(+2.06%)
Apr 28, 2014 3.070 3.070 2.910 2.910 16,761 -0.12(-3.96%)
Apr 25, 2014 3.000 3.060 3.000 3.030 17,202 +0.03(+1.00%)
Apr 24, 2014 2.970 3.100 2.970 3.000 11,103 +0.03(+0.89%)
Apr 23, 2014 3.040 3.040 2.950 2.974 20,464 -0.08(-2.51%)
Apr 22, 2014 2.910 3.070 2.900 3.050 24,679 +0.18(+6.27%)
Apr 21, 2014 3.011 3.090 2.870 2.870 51,883 -0.17(-5.59%)
Apr 17, 2014 3.000 3.040 3.040 3.040 21,400 +0.04(+1.33%)
Apr 16, 2014 3.060 3.060 2.990 3.000 22,213 -0.08(-2.60%)
Apr 15, 2014 3.080 3.150 2.990 3.080 41,191 -0.02(-0.65%)
Apr 14, 2014 3.120 3.170 3.100 3.100 32,598 -0.04(-1.27%)
Apr 11, 2014 3.130 3.180 3.100 3.140 30,480 -0.03(-0.95%)
Apr 10, 2014 3.200 3.200 3.130 3.170 12,841 +0.00(+0.00%)
Apr 09, 2014 3.200 3.200 3.128 3.170 32,128 +0.02(+0.63%)
Apr 08, 2014 3.100 3.180 3.100 3.150 17,599 +0.06(+1.94%)
Apr 07, 2014 3.120 3.120 3.090 3.090 43,590 -0.06(-1.90%)
Apr 04, 2014 3.190 3.220 3.150 3.150 29,503 -0.05(-1.56%)
Apr 03, 2014 3.260 3.270 3.180 3.200 48,118 -0.02(-0.78%)
Apr 02, 2014 3.100 3.250 3.080 3.225 49,050 +0.12(+4.03%)
Apr 01, 2014 2.980 3.200 2.980 3.100 118,119 +0.08(+2.65%)
Mar 31, 2014 3.250 3.250 2.900 3.020 214,658 -0.27(-8.21%)
Mar 28, 2014 3.290 3.350 3.250 3.290 26,692 +0.00(+0.00%)
Mar 27, 2014 3.360 3.390 3.270 3.290 42,196 -0.05(-1.50%)
Mar 26, 2014 3.370 3.400 3.270 3.340 24,769 -0.05(-1.47%)
Mar 25, 2014 3.380 3.410 3.280 3.390 14,904 -0.06(-1.74%)
Mar 24, 2014 3.480 3.480 3.250 3.450 34,428 -0.02(-0.58%)
Mar 21, 2014 3.480 3.480 3.420 3.470 24,330 +0.02(+0.58%)
Mar 20, 2014 3.350 3.450 3.320 3.450 56,854 +0.13(+3.92%)
Mar 19, 2014 3.300 3.350 3.280 3.320 9,065 +0.04(+1.36%)
Mar 18, 2014 3.200 3.280 3.200 3.275 17,402 +0.08(+2.35%)
Mar 17, 2014 3.190 3.240 3.180 3.200 31,298 -0.00(-0.00%)
Mar 14, 2014 3.260 3.260 3.200 3.200 4,110 -0.01(-0.31%)
Mar 13, 2014 3.200 3.260 3.199 3.210 20,347 +0.01(+0.31%)
Mar 12, 2014 3.280 3.320 3.200 3.200 80,708 -0.14(-4.19%)
Mar 11, 2014 3.350 3.370 3.310 3.340 15,824 +0.02(+0.60%)
Mar 10, 2014 3.350 3.390 3.250 3.320 72,180 -0.01(-0.30%)
Mar 07, 2014 3.330 3.360 3.290 3.330 79,397 +0.09(+2.78%)
Mar 06, 2014 3.200 3.350 3.070 3.240 81,267 +0.04(+1.25%)
Mar 05, 2014 3.250 3.260 3.154 3.200 35,112 -0.05(-1.54%)
Mar 04, 2014 3.150 3.270 3.150 3.250 67,082 +0.10(+3.17%)
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.