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 (%)
Aug 31, 2018 2.180 2.180 2.180 0 -0.10(-4.35%)
Aug 30, 2018 2.150 2.290 2.150 2.279 57,931 +0.16(+7.51%)
Aug 29, 2018 2.170 2.170 2.060 2.120 21,226 -0.04(-1.85%)
Aug 28, 2018 2.040 2.185 2.040 2.160 159,281 +0.13(+6.40%)
Aug 27, 2018 2.050 2.080 2.030 2.030 10,222 +0.00(+0.00%)
Aug 24, 2018 2.040 2.120 2.030 2.030 20,800 +0.01(+0.50%)
Aug 23, 2018 2.010 2.100 2.010 2.020 31,471 +0.02(+1.00%)
Aug 22, 2018 2.010 2.120 1.995 2.000 62,844 +0.00(+0.00%)
Aug 21, 2018 2.060 2.150 1.990 2.000 43,968 -0.05(-2.44%)
Aug 20, 2018 2.000 2.120 1.945 2.050 31,669 +0.03(+1.49%)
Aug 17, 2018 2.090 2.110 1.950 2.020 56,200 -0.06(-2.65%)
Aug 16, 2018 2.150 2.180 2.000 2.075 35,211 -0.05(-2.58%)
Aug 15, 2018 2.110 2.130 2.050 2.130 114,387 +0.12(+5.83%)
Aug 14, 2018 1.910 2.100 1.910 2.013 142,808 +0.10(+5.38%)
Aug 13, 2018 1.890 1.990 1.823 1.910 29,184 -0.04(-2.05%)
Aug 10, 2018 1.920 2.000 1.820 1.950 34,900 -0.02(-0.92%)
Aug 09, 2018 1.920 1.980 1.915 1.968 32,713 +0.06(+3.05%)
Aug 08, 2018 1.813 1.910 1.813 1.910 35,684 +0.04(+2.39%)
Aug 07, 2018 1.860 1.870 1.845 1.865 32,041 +0.01(+0.30%)
Aug 06, 2018 1.800 1.870 1.800 1.860 21,547 +0.04(+2.20%)
Aug 03, 2018 1.870 1.920 1.810 1.820 41,700 +0.02(+1.11%)
Aug 02, 2018 1.850 1.890 1.800 1.800 25,160 -0.05(-2.82%)
Aug 01, 2018 1.660 1.860 1.660 1.852 59,712 +0.18(+10.91%)
Jul 31, 2018 1.670 1.787 1.650 1.670 293,111 +0.06(+3.73%)
Jul 30, 2018 1.640 1.660 1.610 1.610 12,624 -0.03(-1.83%)
Jul 27, 2018 1.630 1.670 1.610 1.640 7,000 +0.02(+1.23%)
Jul 26, 2018 1.613 1.640 1.610 1.620 13,941 +0.01(+0.62%)
Jul 25, 2018 1.600 1.661 1.600 1.610 11,634 +0.01(+0.63%)
Jul 24, 2018 1.630 1.630 1.600 1.600 12,708 -0.04(-2.44%)
Jul 23, 2018 1.600 1.680 1.600 1.640 2,259 +0.03(+1.86%)
Jul 20, 2018 1.614 1.641 1.610 1.610 12,123 -0.03(-1.83%)
Jul 19, 2018 1.620 1.660 1.620 1.640 3,476 +0.00(+0.00%)
Jul 18, 2018 1.640 1.670 1.610 1.640 3,906 +0.00(+0.00%)
Jul 17, 2018 1.660 1.690 1.630 1.640 8,623 -0.02(-1.20%)
Jul 16, 2018 1.660 1.690 1.660 1.660 4,391 -0.01(-0.60%)
Jul 13, 2018 1.687 1.690 1.670 1.670 7,829 -0.01(-0.60%)
Jul 12, 2018 1.674 1.680 1.661 1.680 1,306 +0.02(+1.20%)
Jul 11, 2018 1.680 1.690 1.660 1.660 13,916 -0.02(-1.19%)
Jul 10, 2018 1.740 1.740 1.680 1.680 13,522 -0.03(-1.75%)
Jul 09, 2018 1.730 1.740 1.720 1.710 10,495 +0.03(+1.79%)
Jul 06, 2018 1.699 1.730 1.670 1.680 7,141 +0.00(+0.00%)
Jul 05, 2018 1.710 1.710 1.670 1.680 4,783 -0.03(-1.75%)
Jul 03, 2018 1.710 1.710 1.710 0 +0.06(+3.64%)
Jul 02, 2018 1.630 1.670 1.630 1.650 5,507 +0.02(+1.23%)
Jun 29, 2018 1.670 1.780 1.610 1.630 79,905 -0.04(-2.40%)
Jun 28, 2018 1.675 1.730 1.670 1.670 4,938 -0.02(-1.18%)
Jun 27, 2018 1.700 1.710 1.690 1.690 4,524 -0.01(-0.59%)
Jun 26, 2018 1.700 1.750 1.660 1.700 12,449 +0.03(+1.85%)
Jun 25, 2018 1.710 1.710 1.669 1.669 7,759 -0.03(-1.81%)
Jun 22, 2018 1.690 1.740 1.660 1.700 12,466 +0.04(+2.41%)
Jun 21, 2018 1.720 1.720 1.660 1.660 22,480 -0.06(-3.49%)
Jun 20, 2018 1.710 1.720 1.700 1.720 9,332 +0.03(+1.78%)
Jun 19, 2018 1.730 1.750 1.680 1.690 22,789 -0.03(-1.74%)
Jun 18, 2018 1.730 1.803 1.720 1.720 28,848 -0.01(-0.58%)
Jun 15, 2018 1.813 1.730 1.730 50,796 -0.04(-2.26%)
Jun 14, 2018 1.770 1.780 1.741 1.770 18,091 +0.00(+0.00%)
Jun 13, 2018 1.800 1.800 1.770 1.770 14,407 -0.03(-1.67%)
Jun 12, 2018 1.830 1.840 1.800 1.800 30,400 -0.08(-4.26%)
Jun 11, 2018 1.800 1.880 1.790 1.880 4,318 +0.09(+5.03%)
Jun 08, 2018 1.780 1.830 1.780 1.790 17,468 +0.02(+1.13%)
Jun 07, 2018 1.800 1.860 1.770 1.770 8,383 +0.05(+2.91%)
Jun 06, 2018 1.800 1.860 1.710 1.720 15,338 -0.08(-4.44%)
Jun 05, 2018 1.800 1.880 1.800 1.800 7,126 +0.00(+0.00%)
Jun 04, 2018 1.800 1.880 1.750 1.800 29,552 -0.02(-1.10%)
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.