Insignia Systems (NQ: ISIG )

7.560 USD -0.220 (-2.83%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 66.01 66.43 65.10 65.10 7,557 -0.35(-0.53%)
Jan 30, 2003 64.89 67.55 65.45 65.45 10,087 +0.56(+0.86%)
Jan 29, 2003 65.24 65.80 64.82 64.89 4,100 -0.63(-0.96%)
Jan 28, 2003 65.24 66.29 64.33 65.52 9,028 +0.49(+0.75%)
Jan 27, 2003 63.63 65.52 63.63 65.03 10,571 +1.32(+2.08%)
Jan 24, 2003 60.20 64.33 60.20 63.71 28,600 +3.30(+5.46%)
Jan 23, 2003 67.34 67.34 59.15 60.41 30,371 -6.79(-10.10%)
Jan 22, 2003 68.04 68.25 66.92 67.20 2,300 -0.77(-1.13%)
Jan 21, 2003 69.58 69.58 67.97 67.97 2,142 -1.33(-1.92%)
Jan 17, 2003 68.88 69.44 68.32 69.30 3,500 +0.35(+0.51%)
Jan 16, 2003 69.79 69.79 68.46 68.95 3,014 -0.97(-1.39%)
Jan 15, 2003 69.93 70.28 69.86 69.92 3,814 +0.83(+1.21%)
Jan 14, 2003 69.02 70.77 68.39 69.09 5,300 +0.00(+0.00%)
Jan 13, 2003 68.74 69.09 68.11 69.09 3,971 +0.77(+1.13%)
Jan 10, 2003 69.23 69.30 68.11 68.32 6,900 -0.70(-1.01%)
Jan 09, 2003 69.93 69.93 69.02 69.02 5,871 -0.98(-1.40%)
Jan 08, 2003 69.93 70.00 69.30 70.00 3,271 +0.14(+0.20%)
Jan 07, 2003 69.30 70.35 67.90 69.86 11,228 +0.84(+1.22%)
Jan 06, 2003 70.21 70.28 67.90 69.02 9,757 -1.40(-1.99%)
Jan 03, 2003 71.75 71.75 70.00 70.42 9,257 -1.19(-1.66%)
Jan 02, 2003 73.15 74.20 70.00 71.61 8,557 -1.68(-2.29%)
Dec 31, 2002 75.32 75.95 72.66 73.29 5,371 -1.61(-2.15%)
Dec 30, 2002 76.09 76.09 73.85 74.90 6,971 -0.84(-1.11%)
Dec 27, 2002 76.09 76.09 75.46 75.74 742 -0.21(-0.28%)
Dec 26, 2002 76.51 76.51 75.67 75.95 4,428 -0.35(-0.46%)
Dec 24, 2002 75.04 76.65 74.48 76.30 5,214 +2.38(+3.22%)
Dec 23, 2002 74.83 75.11 73.22 73.92 20,414 -0.98(-1.31%)
Dec 20, 2002 74.83 75.11 72.80 74.90 30,314 +0.28(+0.38%)
Dec 19, 2002 75.95 75.95 73.92 74.62 43,385 -1.61(-2.11%)
Dec 18, 2002 76.30 78.05 76.23 76.23 10,428 -0.21(-0.27%)
Dec 17, 2002 76.09 76.72 75.94 76.44 1,771 +0.15(+0.19%)
Dec 16, 2002 76.65 77.00 75.11 76.29 3,842 +1.04(+1.39%)
Dec 13, 2002 75.67 77.42 74.27 75.25 8,828 -1.40(-1.83%)
Dec 12, 2002 73.50 76.65 73.50 76.65 10,342 +2.37(+3.19%)
Dec 11, 2002 74.83 74.90 72.94 74.28 8,985 +0.08(+0.10%)
Dec 10, 2002 73.92 74.55 72.45 74.20 13,000 -0.91(-1.21%)
Dec 09, 2002 71.75 76.02 71.40 75.11 6,928 +3.15(+4.38%)
Dec 06, 2002 71.89 71.96 71.40 71.96 5,785 -0.49(-0.68%)
Dec 05, 2002 73.01 73.01 72.31 72.45 6,885 +0.21(+0.29%)
Dec 04, 2002 72.80 73.99 71.82 72.24 8,642 -0.84(-1.15%)
Dec 03, 2002 74.13 74.20 72.45 73.08 17,585 -1.19(-1.60%)
Dec 02, 2002 73.29 75.32 73.15 74.27 7,071 +0.70(+0.95%)
Nov 29, 2002 74.97 75.18 73.50 73.57 2,671 -1.05(-1.41%)
Nov 27, 2002 74.90 75.04 73.64 74.62 10,671 +0.84(+1.14%)
Nov 26, 2002 75.81 75.81 73.50 73.78 6,185 -1.82(-2.41%)
Nov 25, 2002 76.23 76.30 72.87 75.60 6,071 +2.17(+2.96%)
Nov 22, 2002 78.75 78.75 72.80 73.43 14,385 -5.32(-6.76%)
Nov 21, 2002 78.40 79.45 78.05 78.75 27,757 +0.35(+0.45%)
Nov 20, 2002 78.05 78.68 77.35 78.40 28,185 -0.70(-0.88%)
Nov 19, 2002 80.08 80.08 78.40 79.10 23,528 -0.42(-0.53%)
Nov 18, 2002 79.80 80.36 78.40 79.52 24,457 +0.49(+0.62%)
Nov 15, 2002 74.76 79.24 73.36 79.03 26,185 +5.53(+7.52%)
Nov 14, 2002 74.83 74.83 71.47 73.50 5,328 -0.07(-0.10%)
Nov 13, 2002 71.82 75.60 71.75 73.57 9,342 +0.43(+0.59%)
Nov 12, 2002 73.71 73.71 71.47 73.14 21,914 -0.78(-1.06%)
Nov 11, 2002 71.75 74.55 71.68 73.92 32,685 +2.25(+3.14%)
Nov 08, 2002 67.90 72.45 67.90 71.67 11,914 +4.47(+6.66%)
Nov 07, 2002 68.67 68.67 66.64 67.20 12,971 -0.70(-1.03%)
Nov 06, 2002 68.04 68.88 67.20 67.90 5,100 -0.28(-0.41%)
Nov 05, 2002 68.53 68.53 67.20 68.18 1,742 -0.07(-0.10%)
Nov 04, 2002 68.25 68.25 67.42 68.25 2,628 +1.22(+1.83%)
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.