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 31, 2014 18.90 19.39 18.90 19.18 2,479 +0.00(+0.00%)
Jan 30, 2014 18.97 19.60 18.90 19.18 1,357 +0.28(+1.48%)
Jan 29, 2014 18.69 19.18 18.69 18.90 4,308 -0.07(-0.37%)
Jan 28, 2014 18.90 19.04 18.90 18.97 1,604 +0.07(+0.37%)
Jan 27, 2014 18.90 19.04 18.83 18.90 9,450 -0.14(-0.74%)
Jan 24, 2014 19.88 19.88 18.83 19.04 7,058 -0.70(-3.55%)
Jan 23, 2014 21.00 21.00 19.60 19.74 6,090 -1.26(-6.00%)
Jan 22, 2014 20.72 21.00 20.58 21.00 1,747 +0.21(+1.01%)
Jan 21, 2014 20.65 21.28 20.58 20.79 2,213 -0.00(-0.01%)
Jan 17, 2014 20.86 20.79 20.79 20.79 2,257 -0.14(-0.66%)
Jan 16, 2014 20.86 21.07 20.79 20.93 1,384 -0.14(-0.66%)
Jan 15, 2014 21.00 21.28 20.86 21.07 4,268 +0.07(+0.33%)
Jan 14, 2014 20.37 21.00 20.37 21.00 5,296 +0.28(+1.35%)
Jan 13, 2014 21.21 21.28 20.37 20.72 8,746 -0.29(-1.36%)
Jan 10, 2014 20.65 21.07 20.65 21.01 4,436 +0.15(+0.70%)
Jan 09, 2014 20.58 21.49 20.51 20.86 14,359 +0.35(+1.71%)
Jan 08, 2014 20.30 20.51 20.09 20.51 26,079 +0.35(+1.74%)
Jan 07, 2014 19.67 20.37 19.67 20.16 11,884 +0.70(+3.60%)
Jan 06, 2014 19.25 19.81 19.25 19.46 9,023 +0.00(+0.00%)
Jan 03, 2014 19.11 19.60 18.90 19.46 6,661 +0.49(+2.58%)
Jan 02, 2014 18.97 19.39 18.97 18.97 2,887 -0.14(-0.73%)
Dec 31, 2013 19.46 19.11 19.11 19.11 1,357 +0.21(+1.11%)
Dec 30, 2013 19.11 19.60 18.90 18.90 3,887 -0.07(-0.37%)
Dec 27, 2013 19.11 19.43 18.90 18.97 3,118 -0.49(-2.52%)
Dec 26, 2013 19.46 19.60 19.25 19.46 2,277 +0.07(+0.36%)
Dec 24, 2013 19.67 19.88 19.25 19.39 694 -0.28(-1.42%)
Dec 23, 2013 19.95 19.95 19.67 19.67 2,867 -0.28(-1.40%)
Dec 20, 2013 19.11 19.95 18.90 19.95 9,405 +0.63(+3.26%)
Dec 19, 2013 19.04 19.53 19.04 19.32 5,113 +0.14(+0.73%)
Dec 18, 2013 19.25 19.40 18.97 19.18 5,088 -0.07(-0.36%)
Dec 17, 2013 18.90 19.46 18.90 19.25 8,761 +0.21(+1.10%)
Dec 16, 2013 18.76 19.32 18.55 19.04 5,710 +0.25(+1.30%)
Dec 13, 2013 18.75 18.90 18.48 18.80 1,924 -0.03(-0.19%)
Dec 12, 2013 18.69 18.83 18.27 18.83 491 +0.07(+0.37%)
Dec 11, 2013 19.04 19.25 18.27 18.76 4,803 -0.42(-2.19%)
Dec 10, 2013 19.11 19.88 19.04 19.18 4,039 +0.07(+0.37%)
Dec 09, 2013 20.30 20.30 18.90 19.11 7,300 -0.56(-2.85%)
Dec 06, 2013 18.34 19.95 18.34 19.67 0 +1.68(+9.34%)
Dec 05, 2013 17.85 18.06 17.85 17.99 0 -0.01(-0.04%)
Dec 04, 2013 18.27 18.27 17.71 18.00 0 -0.34(-1.87%)
Dec 03, 2013 18.48 19.11 17.92 18.34 0 -0.56(-2.96%)
Dec 02, 2013 19.18 19.18 18.62 18.90 0 -0.21(-1.10%)
Nov 29, 2013 18.90 19.11 18.83 19.11 0 +0.28(+1.49%)
Nov 27, 2013 18.83 18.83 18.76 18.83 0 +0.21(+1.13%)
Nov 26, 2013 18.83 18.90 18.62 18.62 0 -0.28(-1.48%)
Nov 25, 2013 18.90 18.90 18.37 18.90 0 +0.00(+0.00%)
Nov 22, 2013 19.04 19.04 17.78 18.90 0 +0.07(+0.37%)
Nov 21, 2013 19.04 19.04 18.48 18.83 0 +0.07(+0.37%)
Nov 20, 2013 18.57 18.83 18.20 18.76 0 -0.14(-0.74%)
Nov 19, 2013 18.69 18.90 18.55 18.90 0 +0.20(+1.09%)
Nov 18, 2013 17.50 18.90 16.97 18.70 0 +1.41(+8.14%)
Nov 15, 2013 16.73 17.36 16.73 17.29 0 +0.07(+0.41%)
Nov 14, 2013 17.15 17.36 17.08 17.22 0 +0.00(+0.00%)
Nov 13, 2013 17.08 17.64 17.08 17.22 0 +0.14(+0.82%)
Nov 12, 2013 17.08 17.36 17.07 17.08 0 -0.07(-0.41%)
Nov 11, 2013 17.49 17.49 16.52 17.15 0 +0.00(+0.01%)
Nov 08, 2013 17.43 17.64 16.87 17.15 0 -0.28(-1.61%)
Nov 07, 2013 16.59 17.43 16.59 17.43 0 +1.12(+6.87%)
Nov 06, 2013 17.08 17.43 16.24 16.31 0 -0.84(-4.90%)
Nov 05, 2013 17.08 17.22 16.87 17.15 0 -0.07(-0.41%)
Nov 04, 2013 16.59 17.43 16.59 17.22 0 +0.63(+3.80%)
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.