Insignia Systems (NQ: ISIG )

7.630 USD -0.210 (-2.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 23.45 23.73 23.10 23.10 2,367 -0.70(-2.94%)
Jan 30, 2007 23.80 24.22 23.38 23.80 1,620 +0.00(+0.00%)
Jan 29, 2007 23.80 24.43 23.66 23.80 9,004 -0.14(-0.58%)
Jan 26, 2007 23.52 24.36 22.82 23.94 7,442 +0.70(+3.01%)
Jan 25, 2007 24.15 24.15 23.17 23.24 4,894 -0.63(-2.64%)
Jan 24, 2007 22.26 23.87 22.19 23.87 30,737 +1.75(+7.91%)
Jan 23, 2007 21.21 22.33 21.21 22.12 9,070 +0.70(+3.27%)
Jan 22, 2007 21.42 21.91 20.86 21.42 4,841 +0.21(+0.99%)
Jan 19, 2007 20.79 21.49 20.79 21.21 4,700 +0.27(+1.30%)
Jan 18, 2007 21.00 21.21 20.93 20.94 2,628 +0.08(+0.38%)
Jan 17, 2007 21.49 21.49 20.65 20.86 3,111 -0.91(-4.18%)
Jan 16, 2007 21.07 21.91 21.07 21.77 1,585 +0.56(+2.64%)
Jan 12, 2007 21.63 21.91 21.07 21.21 2,721 -0.63(-2.88%)
Jan 11, 2007 21.21 21.98 20.65 21.84 6,592 +0.84(+4.00%)
Jan 10, 2007 20.71 21.21 20.71 21.00 1,551 +0.28(+1.35%)
Jan 09, 2007 20.79 21.14 20.37 20.72 19,980 -0.07(-0.34%)
Jan 08, 2007 20.65 21.63 20.65 20.79 21,183 -0.35(-1.66%)
Jan 05, 2007 21.70 21.77 20.65 21.14 3,711 -0.56(-2.58%)
Jan 04, 2007 21.70 21.77 21.49 21.70 4,890 +0.14(+0.65%)
Jan 03, 2007 21.42 21.84 21.35 21.56 5,983 +0.21(+0.98%)
Dec 29, 2006 21.21 21.42 21.00 21.35 3,676 +0.00(+0.00%)
Dec 28, 2006 21.07 21.84 19.46 21.35 6,480 -0.21(-0.97%)
Dec 27, 2006 21.00 21.98 20.65 21.56 2,192 +0.77(+3.70%)
Dec 26, 2006 19.53 21.00 19.46 20.79 5,069 +0.56(+2.77%)
Dec 22, 2006 21.56 21.98 19.67 20.23 14,442 -1.54(-7.07%)
Dec 21, 2006 19.60 22.05 19.60 21.77 11,115 +2.17(+11.07%)
Dec 20, 2006 19.74 20.23 19.60 19.60 1,417 -0.35(-1.75%)
Dec 19, 2006 19.04 20.58 19.04 19.95 16,130 +0.42(+2.15%)
Dec 18, 2006 19.18 19.53 18.34 19.53 4,976 +0.42(+2.20%)
Dec 15, 2006 18.83 19.46 18.62 19.11 4,899 -0.14(-0.73%)
Dec 14, 2006 18.90 19.25 18.90 19.25 4,204 -0.21(-1.08%)
Dec 13, 2006 19.32 19.46 18.76 19.46 4,589 +0.07(+0.36%)
Dec 12, 2006 19.04 19.46 18.55 19.39 2,743 +0.35(+1.84%)
Dec 11, 2006 18.90 19.60 18.20 19.04 5,414 -0.42(-2.16%)
Dec 08, 2006 19.74 20.58 18.55 19.46 14,616 -0.14(-0.71%)
Dec 07, 2006 19.74 19.88 19.25 19.60 4,005 -0.28(-1.41%)
Dec 06, 2006 19.39 19.88 19.25 19.88 1,476 +0.21(+1.07%)
Dec 05, 2006 19.11 19.67 18.83 19.67 4,412 +0.42(+2.18%)
Dec 04, 2006 19.46 19.53 18.97 19.25 2,746 -0.35(-1.79%)
Dec 01, 2006 19.46 20.23 18.97 19.60 5,552 -0.07(-0.36%)
Nov 30, 2006 19.39 20.09 19.25 19.67 1,385 +0.07(+0.36%)
Nov 29, 2006 19.74 20.02 19.04 19.60 4,334 -0.28(-1.41%)
Nov 28, 2006 19.60 19.88 18.90 19.88 5,568 +0.07(+0.35%)
Nov 27, 2006 20.16 20.16 18.48 19.81 6,232 -0.56(-2.75%)
Nov 24, 2006 20.37 20.65 20.37 20.37 214 -0.28(-1.36%)
Nov 22, 2006 20.37 20.65 20.09 20.65 3,781 +0.49(+2.43%)
Nov 21, 2006 19.81 20.37 19.81 20.16 5,158 +0.56(+2.86%)
Nov 20, 2006 20.09 20.23 19.60 19.60 5,146 -0.77(-3.78%)
Nov 17, 2006 19.81 20.37 19.67 20.37 2,581 +0.70(+3.56%)
Nov 16, 2006 20.30 20.37 19.60 19.67 1,778 -0.35(-1.75%)
Nov 15, 2006 20.30 20.65 19.04 20.02 9,528 -0.07(-0.35%)
Nov 14, 2006 20.30 20.30 19.60 20.09 7,583 +0.35(+1.77%)
Nov 13, 2006 20.58 20.58 19.74 19.74 4,483 -0.77(-3.75%)
Nov 10, 2006 20.10 20.51 20.02 20.51 1,894 +0.42(+2.09%)
Nov 09, 2006 20.30 20.58 19.53 20.09 4,864 -0.07(-0.35%)
Nov 08, 2006 20.23 20.86 19.60 20.16 7,644 -0.35(-1.71%)
Nov 07, 2006 18.69 21.00 18.69 20.51 40,930 +1.61(+8.52%)
Nov 06, 2006 18.76 19.25 18.62 18.90 39,629 +0.42(+2.27%)
Nov 03, 2006 16.24 19.04 15.82 18.48 21,709 +2.10(+12.83%)
Nov 02, 2006 16.24 17.15 15.40 16.38 17,993 +0.14(+0.86%)
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.