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 (%)
Mar 31, 2006 1.030 1.090 1.020 1.020 11,400 -0.03(-2.86%)
Mar 30, 2006 1.080 1.080 1.050 1.050 18,350 +0.02(+1.94%)
Mar 29, 2006 1.130 1.130 1.030 1.030 7,300 -0.02(-1.90%)
Mar 28, 2006 1.050 1.050 1.050 1.050 3,848 +0.00(+0.00%)
Mar 27, 2006 1.080 1.080 1.050 1.050 14,005 -0.04(-3.67%)
Mar 24, 2006 1.130 1.130 1.090 1.090 200 -0.06(-5.22%)
Mar 23, 2006 1.020 1.150 1.020 1.150 13,100 +0.13(+12.75%)
Mar 22, 2006 1.050 1.080 1.020 1.020 8,000 +0.01(+0.99%)
Mar 21, 2006 1.000 1.180 1.000 1.010 22,743 -0.01(-0.98%)
Mar 20, 2006 1.010 1.030 1.000 1.020 28,800 -0.07(-6.42%)
Mar 17, 2006 1.080 1.130 1.080 1.090 35,712 -0.07(-6.03%)
Mar 16, 2006 1.110 1.179 1.050 1.160 15,671 +0.05(+4.50%)
Mar 15, 2006 1.110 1.111 1.110 1.110 9,700 +0.00(+0.00%)
Mar 14, 2006 1.049 1.110 1.049 1.110 14,900 +0.06(+5.71%)
Mar 13, 2006 1.020 1.050 1.020 1.050 13,330 +0.02(+1.94%)
Mar 10, 2006 1.020 1.060 1.020 1.030 37,500 +0.03(+3.00%)
Mar 09, 2006 1.010 1.010 0.9500 1.000 80,364 -0.01(-0.99%)
Mar 08, 2006 1.020 1.051 0.9201 1.010 171,950 -0.06(-5.61%)
Mar 07, 2006 1.060 1.180 1.020 1.070 32,834 -0.03(-2.73%)
Mar 06, 2006 1.200 1.200 1.100 1.100 23,200 -0.06(-5.17%)
Mar 03, 2006 1.160 1.180 1.150 1.160 14,543 +0.00(+0.00%)
Mar 02, 2006 1.080 1.160 1.080 1.160 24,729 +0.00(+0.00%)
Mar 01, 2006 1.200 1.300 1.050 1.160 80,568 -0.19(-14.20%)
Feb 28, 2006 1.160 1.389 1.100 1.352 168,089 +0.19(+16.55%)
Feb 27, 2006 1.130 1.340 1.020 1.160 65,585 +0.02(+1.75%)
Feb 24, 2006 1.230 1.250 1.100 1.140 58,400 -0.11(-8.80%)
Feb 23, 2006 1.100 1.250 0.9800 1.250 45,343 +0.15(+13.64%)
Feb 22, 2006 1.250 1.250 1.100 1.100 77,041 +0.03(+2.80%)
Feb 21, 2006 1.100 1.270 1.050 1.070 76,149 +0.00(+0.00%)
Feb 17, 2006 1.070 1.090 1.012 1.070 13,970 +0.06(+5.94%)
Feb 16, 2006 1.039 1.050 1.010 1.010 20,500 -0.02(-1.94%)
Feb 15, 2006 1.030 1.060 0.9900 1.030 15,318 -0.02(-1.90%)
Feb 14, 2006 1.100 1.100 1.010 1.050 8,900 +0.00(+0.03%)
Feb 13, 2006 1.090 1.090 1.040 1.050 18,450 -0.02(-1.79%)
Feb 10, 2006 1.051 1.069 1.010 1.069 3,100 +0.03(+2.77%)
Feb 09, 2006 1.000 1.100 0.9800 1.040 144,855 +0.07(+7.22%)
Feb 08, 2006 0.9200 0.9700 0.9200 0.9700 52,913 +0.05(+5.43%)
Feb 07, 2006 1.000 1.000 0.9100 0.9200 32,340 -0.07(-7.07%)
Feb 06, 2006 0.9200 1.000 0.9200 0.9900 84,118 +0.06(+6.45%)
Feb 03, 2006 0.9000 0.9500 0.9000 0.9300 13,401 +0.05(+5.68%)
Feb 02, 2006 0.8700 0.9400 0.8200 0.8800 23,060 +0.06(+7.32%)
Feb 01, 2006 0.7800 0.8200 0.7800 0.8200 43,210 +0.03(+3.80%)
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%)
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.