Insignia Systems (NQ: ISIG )

7.880 USD -0.320 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.83 32.83 30.66 32.48 1,059 -0.35(-1.07%)
Jan 28, 2010 32.20 32.83 30.80 32.83 1,438 +0.63(+1.96%)
Jan 27, 2010 32.45 32.48 31.15 32.20 1,060 +0.70(+2.22%)
Jan 26, 2010 31.57 32.55 31.32 31.50 2,651 +0.63(+2.04%)
Jan 25, 2010 29.05 31.08 29.05 30.87 572 +2.59(+9.16%)
Jan 22, 2010 30.94 32.13 28.28 28.28 1,194 -3.15(-10.02%)
Jan 21, 2010 30.73 32.87 26.67 31.43 7,623 +0.98(+3.22%)
Jan 20, 2010 32.55 32.62 30.45 30.45 3,070 -1.75(-5.43%)
Jan 19, 2010 33.32 33.88 32.20 32.20 1,500 -1.47(-4.37%)
Jan 15, 2010 33.81 33.67 33.67 33.67 42 +0.07(+0.21%)
Jan 14, 2010 32.69 33.95 32.62 33.60 507 +0.21(+0.63%)
Jan 13, 2010 32.62 33.39 32.62 33.39 1,303 +0.00(+0.00%)
Jan 12, 2010 33.46 33.46 32.62 33.39 946 +0.00(+0.00%)
Jan 11, 2010 32.98 33.53 32.62 33.39 400 +0.07(+0.21%)
Jan 08, 2010 33.11 33.32 32.90 33.32 485 +0.07(+0.21%)
Jan 07, 2010 33.25 33.53 33.25 33.25 1,157 -0.35(-1.04%)
Jan 06, 2010 32.83 33.60 32.83 33.60 414 +0.14(+0.42%)
Jan 05, 2010 33.18 33.46 32.62 33.46 398 +0.21(+0.63%)
Jan 04, 2010 33.04 34.37 32.69 33.25 4,770 -0.21(-0.63%)
Dec 31, 2009 33.95 33.46 33.46 33.46 1,714 -0.70(-2.05%)
Dec 30, 2009 34.23 34.23 33.69 34.16 193 +0.63(+1.88%)
Dec 29, 2009 34.76 34.76 33.25 33.53 700 -0.35(-1.03%)
Dec 28, 2009 33.60 34.23 32.27 33.88 903 +0.28(+0.83%)
Dec 24, 2009 33.95 34.51 33.60 33.60 1,092 -0.63(-1.84%)
Dec 23, 2009 34.15 34.23 33.60 34.23 513 +0.21(+0.62%)
Dec 22, 2009 34.30 34.30 33.95 34.02 1,392 -0.28(-0.82%)
Dec 21, 2009 33.95 34.30 33.81 34.30 3,328 +0.35(+1.03%)
Dec 18, 2009 34.58 34.79 33.81 33.95 2,090 -0.35(-1.02%)
Dec 17, 2009 34.23 34.60 33.11 34.30 2,092 -0.76(-2.18%)
Dec 16, 2009 35.21 35.38 35.06 35.06 782 -0.57(-1.59%)
Dec 15, 2009 35.77 36.26 35.14 35.63 2,863 -0.14(-0.39%)
Dec 14, 2009 36.05 36.40 35.77 35.77 1,462 -0.28(-0.78%)
Dec 11, 2009 36.19 36.89 35.70 36.05 10,071 -0.14(-0.38%)
Dec 10, 2009 33.81 36.19 33.53 36.19 6,435 +2.66(+7.93%)
Dec 09, 2009 32.29 34.86 32.20 33.53 7,663 +0.91(+2.79%)
Dec 08, 2009 32.97 32.97 32.62 32.62 992 -0.14(-0.43%)
Dec 07, 2009 32.90 33.04 32.55 32.76 2,137 -0.14(-0.43%)
Dec 04, 2009 32.83 32.90 32.62 32.90 1,242 +0.49(+1.51%)
Dec 03, 2009 32.20 32.55 31.64 32.41 6,209 +0.56(+1.76%)
Dec 02, 2009 31.85 32.06 31.85 31.85 1,157 +0.00(+0.00%)
Dec 01, 2009 32.48 32.48 31.85 31.85 3,101 -0.35(-1.09%)
Nov 30, 2009 32.20 33.03 30.80 32.20 7,710 +0.00(+0.00%)
Nov 27, 2009 31.92 32.20 30.80 32.20 777 +0.35(+1.10%)
Nov 25, 2009 32.48 32.48 31.46 31.85 567 -1.19(-3.60%)
Nov 24, 2009 31.36 33.04 30.46 33.04 1,671 +1.82(+5.83%)
Nov 23, 2009 30.38 32.55 30.31 31.22 5,232 +0.77(+2.53%)
Nov 20, 2009 32.55 33.11 30.38 30.45 2,429 -2.03(-6.25%)
Nov 19, 2009 32.48 32.55 32.48 32.48 342 -0.03(-0.11%)
Nov 18, 2009 31.92 32.55 31.50 32.51 556 -0.03(-0.11%)
Nov 17, 2009 32.41 32.83 31.85 32.55 294 +0.77(+2.42%)
Nov 16, 2009 32.13 32.48 31.50 31.78 1,457 +0.63(+2.02%)
Nov 13, 2009 31.01 31.15 30.45 31.15 692 +0.14(+0.45%)
Nov 12, 2009 31.36 31.36 30.45 31.01 235 -0.49(-1.55%)
Nov 11, 2009 31.43 31.50 31.43 31.50 385 -0.00(-0.00%)
Nov 10, 2009 31.78 32.48 30.17 31.50 3,182 +1.12(+3.68%)
Nov 09, 2009 32.48 32.48 30.38 30.38 2,041 -1.47(-4.61%)
Nov 06, 2009 31.78 31.85 30.80 31.85 777 +0.35(+1.11%)
Nov 05, 2009 31.15 31.78 30.90 31.50 1,207 +0.35(+1.12%)
Nov 04, 2009 31.15 31.15 29.96 31.15 371 +0.00(+0.00%)
Nov 03, 2009 30.59 31.50 29.96 31.15 1,876 +0.63(+2.06%)
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.