Insignia Systems (NQ: ISIG )

8.410 USD -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.39 20.02 18.97 19.46 3,850 +0.00(+0.00%)
Jan 30, 2008 19.25 19.81 18.83 19.46 11,442 +0.84(+4.51%)
Jan 29, 2008 18.90 19.39 18.62 18.62 3,252 -0.21(-1.12%)
Jan 28, 2008 17.78 19.32 17.78 18.83 7,542 +1.33(+7.60%)
Jan 25, 2008 17.08 17.50 16.66 17.50 2,286 -0.70(-3.85%)
Jan 24, 2008 16.03 18.34 15.75 18.20 4,254 +2.45(+15.56%)
Jan 23, 2008 14.21 15.82 14.21 15.75 7,070 +1.26(+8.70%)
Jan 22, 2008 12.67 14.49 11.97 14.49 6,624 +0.42(+2.99%)
Jan 21, 2008 15.12 15.40 13.65 14.07 5,616 +0.00(+0.00%)
Jan 18, 2008 15.12 15.40 13.65 14.07 5,616 -1.26(-8.22%)
Jan 17, 2008 16.87 16.87 15.33 15.33 2,085 -1.54(-9.13%)
Jan 16, 2008 17.57 18.20 16.52 16.87 3,328 -0.70(-3.98%)
Jan 15, 2008 17.50 17.57 17.01 17.57 3,401 +0.21(+1.21%)
Jan 14, 2008 17.85 17.85 16.73 17.36 3,617 -0.28(-1.59%)
Jan 11, 2008 18.20 18.34 17.64 17.64 4,279 -0.28(-1.56%)
Jan 10, 2008 17.99 19.11 17.92 17.92 791 +0.28(+1.59%)
Jan 09, 2008 19.74 19.74 17.57 17.64 3,880 -2.73(-13.40%)
Jan 08, 2008 20.16 20.65 20.16 20.37 885 +0.42(+2.11%)
Jan 07, 2008 19.46 20.37 19.39 19.95 328 -0.14(-0.70%)
Jan 04, 2008 18.83 20.44 18.83 20.09 1,919 +1.05(+5.51%)
Jan 03, 2008 19.18 19.46 19.04 19.04 9,357 +0.00(+0.00%)
Jan 02, 2008 19.67 19.67 18.13 19.04 1,393 -0.63(-3.20%)
Jan 01, 2008 17.50 19.74 16.73 19.67 13,080 +0.00(+0.00%)
Dec 31, 2007 17.50 19.74 16.73 19.67 13,080 +1.82(+10.20%)
Dec 28, 2007 18.34 19.25 17.57 17.85 3,542 +0.49(+2.82%)
Dec 27, 2007 18.90 19.32 15.82 17.36 7,733 -1.96(-10.14%)
Dec 26, 2007 19.25 19.39 18.97 19.32 1,292 -0.07(-0.36%)
Dec 24, 2007 19.74 19.74 18.90 19.39 741 -0.14(-0.72%)
Dec 21, 2007 17.85 19.81 17.85 19.53 3,708 +1.33(+7.31%)
Dec 20, 2007 19.74 19.74 17.57 18.20 4,954 -0.42(-2.26%)
Dec 19, 2007 19.32 19.74 18.62 18.62 2,342 -0.84(-4.32%)
Dec 18, 2007 20.16 20.16 19.46 19.46 3,342 -0.98(-4.79%)
Dec 17, 2007 20.79 21.00 20.44 20.44 2,565 -0.35(-1.68%)
Dec 14, 2007 21.21 21.21 20.79 20.79 462 -0.35(-1.66%)
Dec 13, 2007 21.35 21.42 21.14 21.14 1,098 -0.21(-0.98%)
Dec 12, 2007 21.07 21.84 21.07 21.35 2,171 +0.14(+0.66%)
Dec 11, 2007 21.42 21.42 21.00 21.21 745 +0.14(+0.67%)
Dec 10, 2007 20.86 22.26 19.74 21.07 5,046 +1.12(+5.61%)
Dec 07, 2007 20.79 21.07 19.53 19.95 6,383 -0.77(-3.72%)
Dec 06, 2007 20.86 21.14 20.72 20.72 615 -0.07(-0.34%)
Dec 05, 2007 20.65 21.84 20.65 20.79 1,828 -0.63(-2.94%)
Dec 04, 2007 21.84 21.84 21.21 21.42 1,100 -1.33(-5.85%)
Dec 03, 2007 20.93 22.75 20.93 22.75 1,455 +1.40(+6.56%)
Nov 30, 2007 22.12 25.06 19.88 21.35 8,794 -2.59(-10.82%)
Nov 29, 2007 22.95 24.36 22.89 23.94 1,285 +0.56(+2.40%)
Nov 28, 2007 21.98 23.38 21.42 23.38 3,671 +1.26(+5.70%)
Nov 27, 2007 21.49 22.26 21.14 22.12 2,396 +0.14(+0.64%)
Nov 26, 2007 21.98 22.33 21.00 21.98 714 +0.07(+0.32%)
Nov 23, 2007 20.44 21.91 20.44 21.91 1,817 +0.91(+4.33%)
Nov 21, 2007 20.30 21.00 18.83 21.00 4,743 -0.14(-0.66%)
Nov 20, 2007 21.98 22.33 20.72 21.14 3,130 -1.33(-5.92%)
Nov 19, 2007 23.73 23.73 22.47 22.47 2,039 -1.40(-5.87%)
Nov 16, 2007 23.80 24.08 23.03 23.87 2,017 -0.07(-0.29%)
Nov 15, 2007 24.15 24.15 23.87 23.94 742 -0.21(-0.87%)
Nov 14, 2007 24.43 24.78 24.15 24.15 971 -0.35(-1.43%)
Nov 13, 2007 24.15 24.64 24.01 24.50 2,345 +0.56(+2.34%)
Nov 12, 2007 27.16 27.65 23.94 23.94 15,033 -3.00(-11.15%)
Nov 09, 2007 27.23 27.51 26.46 26.94 2,071 -0.57(-2.06%)
Nov 08, 2007 27.16 27.93 27.16 27.51 5,314 +0.49(+1.81%)
Nov 07, 2007 27.22 27.30 26.95 27.02 5,300 -0.14(-0.52%)
Nov 06, 2007 27.16 27.65 27.09 27.16 3,130 +0.00(+0.00%)
Nov 05, 2007 27.16 27.51 26.95 27.16 2,027 +0.98(+3.74%)
Nov 02, 2007 26.32 27.44 25.97 26.18 8,384 -0.63(-2.35%)
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.