Insignia Systems (NQ: ISIG )

6.580 USD +0.410 (+6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 51.31 51.94 50.75 51.45 28,401 +0.35(+0.68%)
Apr 28, 2011 51.10 51.59 50.33 51.10 18,258 +0.07(+0.14%)
Apr 27, 2011 50.89 51.10 49.98 51.03 10,813 +0.07(+0.14%)
Apr 26, 2011 49.77 51.10 49.35 50.96 23,121 +1.19(+2.39%)
Apr 25, 2011 49.77 50.33 49.56 49.77 12,420 +0.49(+0.99%)
Apr 21, 2011 49.28 49.49 48.79 49.28 6,737 +0.00(+0.00%)
Apr 20, 2011 49.49 49.70 48.72 49.28 4,113 +0.35(+0.72%)
Apr 19, 2011 49.14 49.49 48.72 48.93 5,100 +0.14(+0.29%)
Apr 18, 2011 49.14 49.70 48.51 48.79 13,793 -0.21(-0.43%)
Apr 15, 2011 48.86 50.12 48.79 49.00 10,444 +0.35(+0.72%)
Apr 14, 2011 48.23 49.00 47.67 48.65 7,334 +0.56(+1.16%)
Apr 13, 2011 48.51 49.42 47.95 48.09 11,888 -0.42(-0.87%)
Apr 12, 2011 49.14 49.14 48.30 48.51 20,204 -0.84(-1.70%)
Apr 11, 2011 49.07 49.35 48.65 49.35 11,272 +0.49(+1.00%)
Apr 08, 2011 49.00 49.35 48.30 48.86 9,354 -0.21(-0.43%)
Apr 07, 2011 49.70 49.70 49.07 49.07 6,318 -0.98(-1.96%)
Apr 06, 2011 50.19 50.68 49.70 50.05 7,228 -0.14(-0.28%)
Apr 05, 2011 49.21 50.68 48.51 50.19 22,193 +0.70(+1.41%)
Apr 04, 2011 51.73 51.94 47.74 49.49 24,921 -1.89(-3.68%)
Apr 01, 2011 49.98 51.38 49.07 51.38 19,282 +1.61(+3.23%)
Mar 31, 2011 49.00 50.40 48.86 49.77 22,360 +0.91(+1.86%)
Mar 30, 2011 48.65 49.14 47.67 48.86 35,651 +1.54(+3.25%)
Mar 29, 2011 47.25 47.81 47.06 47.32 26,883 +0.63(+1.35%)
Mar 28, 2011 47.53 47.60 46.48 46.69 81,123 -0.84(-1.77%)
Mar 25, 2011 48.30 48.58 47.53 47.53 24,348 -0.21(-0.44%)
Mar 24, 2011 47.95 48.44 46.97 47.74 11,379 +0.14(+0.29%)
Mar 23, 2011 47.25 47.74 46.90 47.60 8,060 +0.35(+0.74%)
Mar 22, 2011 47.25 48.35 46.55 47.25 21,604 +0.35(+0.75%)
Mar 21, 2011 46.13 47.67 45.78 46.90 15,726 +1.12(+2.45%)
Mar 18, 2011 44.94 46.20 44.38 45.78 19,080 +1.26(+2.83%)
Mar 17, 2011 44.24 45.29 43.96 44.52 23,679 -0.07(-0.16%)
Mar 16, 2011 46.13 46.13 44.38 44.59 67,254 -1.54(-3.34%)
Mar 15, 2011 46.20 46.20 43.75 46.13 17,150 -0.49(-1.05%)
Mar 14, 2011 47.25 47.25 46.20 46.62 7,919 -0.28(-0.60%)
Mar 11, 2011 47.04 47.25 46.76 46.90 17,764 -0.14(-0.30%)
Mar 10, 2011 46.90 47.46 46.41 47.04 8,239 +0.14(+0.30%)
Mar 09, 2011 47.32 47.32 46.55 46.90 79,833 -0.35(-0.74%)
Mar 08, 2011 47.81 47.95 47.25 47.25 11,316 -0.63(-1.32%)
Mar 07, 2011 47.60 47.95 47.25 47.88 14,326 +0.35(+0.74%)
Mar 04, 2011 47.60 47.81 47.11 47.53 7,752 -0.21(-0.44%)
Mar 03, 2011 48.30 48.30 47.32 47.74 7,098 +0.14(+0.29%)
Mar 02, 2011 47.95 48.30 47.39 47.60 10,967 +0.35(+0.74%)
Mar 01, 2011 47.81 48.72 46.69 47.25 28,359 +0.42(+0.90%)
Feb 28, 2011 47.25 48.58 45.85 46.83 20,699 -1.33(-2.76%)
Feb 25, 2011 50.40 50.40 46.34 48.16 21,353 -2.03(-4.04%)
Feb 24, 2011 51.10 51.80 49.63 50.19 39,641 +0.42(+0.84%)
Feb 23, 2011 49.28 50.40 49.28 49.77 7,196 -0.21(-0.42%)
Feb 22, 2011 49.63 50.40 49.35 49.98 6,000 -0.42(-0.83%)
Feb 18, 2011 50.40 50.96 50.06 50.40 3,837 +0.00(+0.00%)
Feb 17, 2011 49.35 50.40 49.07 50.40 13,043 +1.05(+2.13%)
Feb 16, 2011 49.70 49.70 49.00 49.35 11,241 -0.21(-0.41%)
Feb 15, 2011 48.93 50.19 48.30 49.56 12,457 +0.56(+1.13%)
Feb 14, 2011 50.19 50.19 48.37 49.00 13,661 -0.84(-1.69%)
Feb 11, 2011 49.07 50.26 48.83 49.84 20,688 -0.35(-0.70%)
Feb 10, 2011 53.41 54.25 49.00 50.19 50,221 -2.80(-5.28%)
Feb 09, 2011 50.89 53.48 50.40 52.99 49,287 +1.55(+3.01%)
Feb 08, 2011 52.15 52.15 50.75 51.44 7,311 -0.59(-1.13%)
Feb 07, 2011 52.99 53.20 51.88 52.03 9,218 -0.47(-0.89%)
Feb 04, 2011 50.75 52.50 50.75 52.50 10,583 +2.10(+4.17%)
Feb 03, 2011 49.98 50.89 49.49 50.40 3,875 +0.84(+1.69%)
Feb 02, 2011 49.49 50.40 49.28 49.56 2,940 +0.14(+0.28%)
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.