Insignia Systems (NQ: ISIG )

7.685 USD +0.055 (+0.72%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.61 22.61 22.61 22.54 1,146 +0.00(+0.02%)
Jan 29, 2015 21.91 22.54 21.56 22.54 1,878 +0.63(+2.86%)
Jan 28, 2015 21.70 21.91 21.48 21.91 1,799 +0.28(+1.29%)
Jan 27, 2015 21.70 21.70 21.35 21.63 819 +0.00(+0.00%)
Jan 26, 2015 21.77 21.84 21.49 21.63 1,668 -0.28(-1.28%)
Jan 23, 2015 21.56 21.91 21.42 21.91 1,980 -0.07(-0.32%)
Jan 22, 2015 21.91 21.98 21.70 21.98 4,074 -0.07(-0.32%)
Jan 21, 2015 21.84 22.26 21.84 22.05 2,324 -0.28(-1.25%)
Jan 20, 2015 22.26 22.61 21.84 22.33 1,181 -0.28(-1.24%)
Jan 16, 2015 22.05 22.96 21.98 22.61 2,089 +0.84(+3.86%)
Jan 15, 2015 23.10 23.66 21.77 21.77 5,986 -1.47(-6.33%)
Jan 14, 2015 22.54 23.73 22.54 23.24 388 +0.42(+1.84%)
Jan 13, 2015 22.54 24.22 22.54 22.82 1,030 -0.49(-2.10%)
Jan 12, 2015 22.47 23.73 22.33 23.31 1,777 +0.35(+1.52%)
Jan 09, 2015 23.66 24.36 22.62 22.96 2,133 -0.77(-3.24%)
Jan 08, 2015 24.43 24.43 23.59 23.73 1,697 +0.14(+0.59%)
Jan 07, 2015 23.66 24.85 22.96 23.59 2,411 -0.07(-0.30%)
Jan 06, 2015 24.71 24.71 23.41 23.66 5,121 -0.91(-3.70%)
Jan 05, 2015 24.99 25.76 24.50 24.57 6,116 -0.35(-1.40%)
Jan 02, 2015 25.06 25.06 24.71 24.92 919 -0.14(-0.56%)
Dec 31, 2014 24.78 25.06 25.06 25.06 2,828 +0.00(+0.00%)
Dec 30, 2014 24.78 25.83 24.50 25.06 3,464 -0.07(-0.28%)
Dec 29, 2014 25.13 25.97 25.13 25.13 5,517 -0.42(-1.64%)
Dec 26, 2014 26.53 26.67 24.99 25.55 4,081 -0.91(-3.44%)
Dec 24, 2014 26.04 26.46 26.46 26.46 2,100 +0.14(+0.53%)
Dec 23, 2014 25.97 26.53 25.69 26.32 7,476 +0.14(+0.53%)
Dec 22, 2014 25.41 27.23 25.41 26.18 6,986 +0.21(+0.81%)
Dec 19, 2014 26.25 26.74 25.83 25.97 8,239 -0.70(-2.62%)
Dec 18, 2014 28.70 28.70 25.41 26.67 16,200 -2.66(-9.07%)
Dec 17, 2014 30.80 31.15 27.86 29.33 80,888 -1.75(-5.63%)
Dec 16, 2014 28.70 31.08 26.25 31.08 101,383 +1.82(+6.22%)
Dec 15, 2014 23.59 29.26 23.24 29.26 87,280 +4.06(+16.11%)
Dec 12, 2014 21.56 26.53 21.56 25.20 87,432 +3.85(+18.03%)
Dec 11, 2014 21.56 22.40 21.35 21.35 5,241 -0.07(-0.33%)
Dec 10, 2014 21.91 23.03 21.42 21.42 5,595 -0.56(-2.55%)
Dec 09, 2014 21.63 23.59 21.63 21.98 4,133 -0.14(-0.63%)
Dec 08, 2014 23.17 23.80 22.12 22.12 8,452 -1.05(-4.53%)
Dec 05, 2014 23.45 24.85 22.54 23.17 43,244 -0.77(-3.22%)
Dec 04, 2014 22.89 24.08 22.89 23.94 22,454 +1.38(+6.12%)
Dec 03, 2014 22.19 23.45 21.56 22.56 14,875 +0.51(+2.31%)
Dec 02, 2014 22.26 23.45 21.56 22.05 11,219 +0.35(+1.61%)
Dec 01, 2014 21.14 22.26 21.00 21.70 38,033 +0.98(+4.73%)
Nov 28, 2014 20.93 20.93 20.65 20.72 152 +0.28(+1.37%)
Nov 26, 2014 20.44 20.44 20.44 20.44 2,314 +0.07(+0.34%)
Nov 25, 2014 20.79 20.79 20.37 20.37 1,371 +0.00(+0.00%)
Nov 24, 2014 20.65 20.93 20.37 20.37 1,859 -0.49(-2.35%)
Nov 21, 2014 21.07 21.07 20.44 20.86 1,744 +0.21(+1.02%)
Nov 20, 2014 19.67 20.93 19.67 20.65 2,885 +0.49(+2.43%)
Nov 19, 2014 20.65 20.93 19.25 20.16 3,137 -0.21(-1.03%)
Nov 18, 2014 21.28 21.39 19.39 20.37 3,289 -0.91(-4.28%)
Nov 17, 2014 21.00 21.42 20.30 21.28 2,778 +0.28(+1.33%)
Nov 14, 2014 20.82 21.28 20.23 21.00 1,450 +0.56(+2.74%)
Nov 13, 2014 20.44 20.93 20.30 20.44 2,484 +0.28(+1.39%)
Nov 12, 2014 19.67 20.96 19.39 20.16 6,795 +0.84(+4.35%)
Nov 11, 2014 20.02 20.30 19.32 19.32 13,870 -0.63(-3.16%)
Nov 10, 2014 20.30 20.72 19.95 19.95 2,983 -0.91(-4.36%)
Nov 07, 2014 20.86 21.21 20.30 20.86 850 +0.21(+1.02%)
Nov 06, 2014 20.45 21.00 20.30 20.65 4,482 -0.21(-1.01%)
Nov 05, 2014 21.77 21.91 20.72 20.86 3,123 -0.28(-1.32%)
Nov 04, 2014 21.84 21.91 20.86 21.14 2,704 +0.07(+0.33%)
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.