Insignia Systems (NQ: ISIG )

7.840 USD +0.060 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 17.99 18.48 17.92 17.99 11,528 -0.21(-1.15%)
Jan 29, 2004 18.27 18.41 17.64 18.20 11,900 -0.28(-1.52%)
Jan 28, 2004 19.67 19.74 18.20 18.48 12,342 -0.84(-4.35%)
Jan 27, 2004 19.60 19.81 19.25 19.32 4,014 -0.84(-4.17%)
Jan 26, 2004 20.30 20.65 19.81 20.16 5,142 +0.28(+1.41%)
Jan 23, 2004 20.65 20.65 19.60 19.88 3,428 +0.21(+1.07%)
Jan 22, 2004 21.21 21.21 19.25 19.67 7,257 -0.98(-4.75%)
Jan 21, 2004 21.07 21.70 20.30 20.65 20,328 +0.07(+0.34%)
Jan 20, 2004 19.25 20.79 18.90 20.58 15,171 +1.96(+10.53%)
Jan 16, 2004 18.20 18.90 17.57 18.62 14,857 +0.56(+3.10%)
Jan 15, 2004 17.71 18.20 17.50 18.06 4,657 +0.35(+1.98%)
Jan 14, 2004 17.50 17.92 17.50 17.71 9,483 +0.21(+1.20%)
Jan 13, 2004 17.43 17.50 17.15 17.50 5,491 +0.14(+0.81%)
Jan 12, 2004 17.50 17.50 16.94 17.36 4,340 +0.28(+1.64%)
Jan 09, 2004 16.80 17.43 16.80 17.08 6,071 +0.49(+2.95%)
Jan 08, 2004 17.15 17.50 16.59 16.59 7,628 -0.56(-3.27%)
Jan 07, 2004 17.29 17.71 17.15 17.15 5,807 -0.14(-0.81%)
Jan 06, 2004 15.61 17.43 15.54 17.29 14,600 +0.77(+4.66%)
Jan 05, 2004 17.99 18.76 16.45 16.52 8,742 -0.77(-4.45%)
Jan 02, 2004 19.11 19.11 16.94 17.29 6,442 -1.05(-5.73%)
Dec 31, 2003 18.83 18.90 18.20 18.34 12,485 -0.21(-1.13%)
Dec 30, 2003 19.60 19.95 18.27 18.55 12,831 -0.98(-5.02%)
Dec 29, 2003 20.30 20.30 19.04 19.53 7,666 -0.21(-1.06%)
Dec 26, 2003 19.88 21.00 19.74 19.74 24,487 +0.56(+2.92%)
Dec 24, 2003 18.76 19.25 18.76 19.18 3,263 +0.49(+2.62%)
Dec 23, 2003 17.85 18.69 17.50 18.69 18,178 +1.19(+6.80%)
Dec 22, 2003 16.80 17.71 16.80 17.50 8,947 +0.70(+4.17%)
Dec 19, 2003 16.31 16.94 16.31 16.80 22,810 +0.28(+1.69%)
Dec 18, 2003 16.66 17.01 16.24 16.52 9,278 +0.28(+1.72%)
Dec 17, 2003 15.89 16.80 15.54 16.24 6,028 +0.42(+2.65%)
Dec 16, 2003 16.80 16.80 15.75 15.82 11,922 -0.28(-1.74%)
Dec 15, 2003 16.80 17.15 16.10 16.10 7,479 +0.00(+0.00%)
Dec 12, 2003 16.10 17.15 16.10 16.10 8,800 -0.42(-2.54%)
Dec 11, 2003 16.45 16.45 16.45 16.52 14,478 -0.20(-1.21%)
Dec 10, 2003 17.50 17.92 16.17 16.72 17,177 -0.50(-2.89%)
Dec 09, 2003 17.99 18.20 16.80 17.22 14,144 -0.56(-3.15%)
Dec 08, 2003 17.29 17.78 17.22 17.78 12,185 +0.35(+2.01%)
Dec 05, 2003 17.43 17.43 17.01 17.43 5,374 +0.00(+0.00%)
Dec 04, 2003 17.50 17.50 16.80 17.43 12,489 +0.49(+2.89%)
Dec 03, 2003 16.87 17.50 16.80 16.94 13,342 -0.49(-2.81%)
Dec 02, 2003 17.85 18.20 17.22 17.43 30,600 -0.70(-3.86%)
Dec 01, 2003 16.10 18.13 15.82 18.13 27,898 +1.96(+12.12%)
Nov 28, 2003 16.24 16.80 15.54 16.17 2,781 +0.07(+0.43%)
Nov 26, 2003 16.73 16.73 15.26 16.10 16,735 -0.63(-3.77%)
Nov 25, 2003 15.40 16.80 15.40 16.73 34,613 +0.98(+6.22%)
Nov 24, 2003 16.10 16.10 14.14 15.75 51,423 -1.26(-7.41%)
Nov 21, 2003 17.29 17.50 17.15 17.01 34,978 +0.00(+0.00%)
Nov 20, 2003 16.94 17.36 15.75 17.01 39,786 +0.70(+4.29%)
Nov 19, 2003 19.11 19.11 15.89 16.31 60,756 -2.38(-12.73%)
Nov 18, 2003 21.00 21.00 17.85 18.69 36,601 -2.10(-10.10%)
Nov 17, 2003 21.00 21.70 20.58 20.79 13,378 -0.49(-2.30%)
Nov 14, 2003 21.63 22.05 20.79 21.28 10,270 -0.35(-1.62%)
Nov 13, 2003 22.05 22.26 21.00 21.63 10,726 -0.28(-1.28%)
Nov 12, 2003 22.40 22.40 21.76 21.91 8,313 +0.00(+0.00%)
Nov 11, 2003 22.61 22.61 21.91 21.91 7,026 -0.70(-3.10%)
Nov 10, 2003 22.40 23.10 21.70 22.61 24,019 +0.91(+4.19%)
Nov 07, 2003 23.94 23.94 20.37 21.70 30,984 -2.10(-8.82%)
Nov 06, 2003 24.15 24.29 23.45 23.80 7,060 -0.35(-1.45%)
Nov 05, 2003 23.80 24.15 23.80 24.15 6,837 +0.28(+1.17%)
Nov 04, 2003 25.90 26.46 23.45 23.87 15,460 -1.61(-6.32%)
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.