Insignia Systems (NQ: ISIG )

7.900 USD -0.260 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.020 7.420 5.810 6.580 1,842 -0.91(-12.15%)
Jan 29, 2009 6.580 7.490 6.090 7.490 322 +0.21(+2.88%)
Jan 28, 2009 7.000 7.280 7.000 7.280 557 +0.35(+5.05%)
Jan 27, 2009 7.210 7.280 6.370 6.930 842 -0.28(-3.88%)
Jan 26, 2009 6.650 7.210 6.580 7.210 1,214 +0.28(+4.04%)
Jan 22, 2009 6.930 6.930 6.930 6.930 314 +0.00(+0.00%)
Jan 21, 2009 6.090 7.070 5.670 6.930 1,471 -0.28(-3.88%)
Jan 20, 2009 7.420 7.420 6.370 7.210 314 +0.21(+3.00%)
Jan 16, 2009 6.783 7.420 6.783 7.000 500 +0.28(+4.17%)
Jan 15, 2009 6.720 7.280 6.090 6.720 285 -0.63(-8.57%)
Jan 14, 2009 7.350 7.350 7.350 7.350 14 +0.00(+0.00%)
Jan 13, 2009 6.510 7.630 6.440 7.350 2,485 -0.91(-11.02%)
Jan 12, 2009 8.260 8.260 8.260 8.260 14 +0.84(+11.32%)
Jan 09, 2009 6.930 8.400 6.440 7.420 1,814 -0.14(-1.85%)
Jan 08, 2009 7.350 8.400 6.370 7.560 2,454 +0.63(+9.09%)
Jan 07, 2009 5.040 7.070 5.040 6.930 1,160 +0.00(+0.00%)
Jan 06, 2009 6.468 7.000 6.300 6.930 847 +0.63(+10.00%)
Jan 05, 2009 6.518 8.330 6.020 6.300 1,941 -1.19(-15.89%)
Jan 02, 2009 6.860 7.560 6.860 7.490 752 +0.63(+9.18%)
Dec 31, 2008 5.950 6.860 5.460 6.860 4,302 +0.91(+15.29%)
Dec 30, 2008 6.230 6.230 5.950 5.950 867 -0.43(-6.80%)
Dec 29, 2008 6.510 6.930 5.950 6.384 747 +0.08(+1.33%)
Dec 26, 2008 5.670 6.440 5.670 6.300 2,631 +0.77(+13.92%)
Dec 24, 2008 5.530 5.530 5.530 5.530 585 -0.42(-7.06%)
Dec 23, 2008 5.670 5.950 5.250 5.950 1,714 +0.28(+4.94%)
Dec 22, 2008 5.600 5.670 5.600 5.670 485 +0.00(+0.00%)
Dec 19, 2008 7.000 7.000 5.600 5.670 1,567 -0.28(-4.71%)
Dec 18, 2008 5.950 6.020 5.950 5.950 404 -0.21(-3.40%)
Dec 17, 2008 6.159 6.159 6.159 6.159 122 -0.00(-0.01%)
Dec 16, 2008 6.370 6.510 5.950 6.160 285 +0.21(+3.53%)
Dec 15, 2008 5.950 5.950 5.950 5.950 66 -0.07(-1.16%)
Dec 12, 2008 6.160 6.160 5.950 6.020 371 -0.70(-10.42%)
Dec 11, 2008 6.370 6.720 6.370 6.720 452 +0.07(+1.05%)
Dec 10, 2008 6.230 6.650 6.090 6.650 2,828 +0.42(+6.74%)
Dec 09, 2008 6.230 6.230 6.174 6.230 314 -0.07(-1.10%)
Dec 08, 2008 6.440 6.440 6.299 6.299 964 +0.07(+1.11%)
Dec 05, 2008 6.160 6.230 6.160 6.230 171 +0.07(+1.14%)
Dec 04, 2008 6.160 6.160 6.090 6.160 342 +0.14(+2.33%)
Dec 03, 2008 6.097 7.560 5.250 6.020 5,140 -1.68(-21.82%)
Dec 02, 2008 6.930 8.750 6.930 7.700 1,064 +0.70(+10.00%)
Dec 01, 2008 7.770 7.910 7.000 7.000 928 -1.12(-13.79%)
Nov 28, 2008 7.770 8.120 6.440 8.120 1,462 -0.28(-3.33%)
Nov 26, 2008 7.770 8.400 7.560 8.400 545 +1.12(+15.38%)
Nov 25, 2008 7.490 10.57 7.280 7.280 942 +0.07(+0.97%)
Nov 24, 2008 7.420 7.699 7.000 7.210 847 +0.21(+3.00%)
Nov 21, 2008 6.370 7.000 6.230 7.000 314 +0.00(+0.00%)
Nov 20, 2008 7.770 8.330 6.930 7.000 50,782 -0.56(-7.41%)
Nov 19, 2008 7.560 7.560 7.560 7.560 14 -0.14(-1.82%)
Nov 18, 2008 7.700 7.700 7.700 7.700 285 -0.21(-2.65%)
Nov 17, 2008 7.980 8.190 7.840 7.910 7,271 -0.07(-0.88%)
Nov 14, 2008 9.800 9.800 7.980 7.980 780 -1.96(-19.72%)
Nov 12, 2008 9.940 9.940 9.940 9.940 157 -0.07(-0.70%)
Nov 11, 2008 10.08 10.08 10.01 10.01 28 -0.35(-3.38%)
Nov 10, 2008 10.01 10.36 10.01 10.36 158 -0.56(-5.13%)
Nov 07, 2008 10.71 11.27 10.08 10.92 558 -0.21(-1.89%)
Nov 06, 2008 10.85 11.13 10.85 11.13 50 -0.21(-1.85%)
Nov 05, 2008 10.50 12.46 10.50 11.34 762 -1.19(-9.50%)
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.