Insignia Systems (NQ: ISIG )

7.880 USD UNCHANGED
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 31, 2012 15.68 15.68 14.56 14.70 1,049 -0.63(-4.11%)
Jan 30, 2012 14.91 15.33 14.84 15.33 905 +0.49(+3.30%)
Jan 27, 2012 14.84 15.05 14.70 14.84 556 -0.28(-1.85%)
Jan 26, 2012 15.05 15.40 14.63 15.12 942 -0.14(-0.92%)
Jan 25, 2012 14.70 15.47 14.35 15.26 1,272 +0.28(+1.87%)
Jan 24, 2012 14.84 15.68 14.35 14.98 1,403 -0.07(-0.47%)
Jan 23, 2012 14.91 15.33 14.63 15.05 1,067 -0.14(-0.93%)
Jan 20, 2012 15.47 15.54 15.19 15.19 805 -0.21(-1.36%)
Jan 19, 2012 15.26 15.47 14.70 15.40 3,956 +0.14(+0.92%)
Jan 18, 2012 14.42 15.40 14.42 15.26 4,767 +0.56(+3.81%)
Jan 17, 2012 14.56 14.77 14.33 14.70 328 +0.35(+2.44%)
Jan 13, 2012 14.14 14.70 14.00 14.35 1,359 -0.07(-0.49%)
Jan 12, 2012 14.28 14.70 14.00 14.42 1,554 +0.07(+0.49%)
Jan 11, 2012 14.35 14.56 14.00 14.35 15,085 +0.14(+0.99%)
Jan 10, 2012 14.14 14.56 13.58 14.21 1,012 -0.07(-0.50%)
Jan 09, 2012 13.72 14.49 13.72 14.28 1,078 +0.35(+2.51%)
Jan 06, 2012 14.07 14.42 13.46 13.93 3,547 -0.14(-1.00%)
Jan 05, 2012 14.00 14.56 13.44 14.07 1,913 +0.07(+0.50%)
Jan 04, 2012 14.07 14.28 13.77 14.00 1,060 -0.07(-0.50%)
Dec 30, 2011 14.14 14.56 13.65 14.07 4,724 -0.07(-0.50%)
Dec 29, 2011 13.72 14.56 13.72 14.14 2,185 +0.21(+1.51%)
Dec 28, 2011 14.00 14.56 13.65 13.93 2,652 -0.28(-1.97%)
Dec 27, 2011 14.14 14.56 13.65 14.21 2,008 -0.21(-1.46%)
Dec 23, 2011 14.28 14.42 14.00 14.42 1,142 +0.14(+0.98%)
Dec 21, 2011 13.93 15.26 13.30 14.28 4,007 +0.07(+0.49%)
Dec 20, 2011 14.70 14.70 13.86 14.21 1,900 +0.14(+1.00%)
Dec 19, 2011 14.35 14.84 14.00 14.07 2,499 -0.56(-3.83%)
Dec 16, 2011 14.70 14.70 14.00 14.63 8,136 -0.07(-0.48%)
Dec 15, 2011 13.58 14.70 13.44 14.70 1,498 +1.19(+8.81%)
Dec 14, 2011 12.39 13.58 12.39 13.51 3,241 +0.98(+7.82%)
Dec 13, 2011 12.95 13.72 12.39 12.53 3,588 -0.70(-5.29%)
Dec 12, 2011 13.86 13.86 12.39 13.23 2,596 -0.21(-1.56%)
Dec 09, 2011 14.28 14.28 13.37 13.44 3,009 -0.84(-5.88%)
Dec 08, 2011 14.49 14.70 14.28 14.28 1,520 -0.21(-1.45%)
Dec 07, 2011 14.42 15.47 14.42 14.49 1,540 -0.56(-3.72%)
Dec 06, 2011 14.35 15.26 14.35 15.05 557 +0.77(+5.39%)
Dec 05, 2011 15.47 15.54 14.07 14.28 3,160 -1.12(-7.27%)
Dec 02, 2011 15.19 15.96 14.42 15.40 4,403 +0.42(+2.80%)
Dec 01, 2011 15.33 16.31 14.49 14.98 647 -0.42(-2.73%)
Nov 30, 2011 15.61 16.80 14.91 15.40 3,374 +0.00(+0.00%)
Nov 29, 2011 15.40 15.61 14.77 15.40 1,626 +0.00(+0.00%)
Nov 28, 2011 15.61 15.61 15.12 15.40 1,120 -0.21(-1.35%)
Nov 25, 2011 15.54 15.61 15.40 15.61 495 +0.00(+0.00%)
Nov 23, 2011 15.61 15.61 15.05 15.61 2,387 +0.21(+1.36%)
Nov 22, 2011 15.05 15.40 14.00 15.40 22,913 +0.56(+3.77%)
Nov 21, 2011 15.05 15.47 13.93 14.84 2,020 -0.49(-3.20%)
Nov 18, 2011 15.61 15.61 14.35 15.33 1,783 -0.35(-2.23%)
Nov 17, 2011 15.26 16.10 14.70 15.68 2,564 +0.00(+0.00%)
Nov 16, 2011 15.96 16.10 15.54 15.68 157 +0.28(+1.82%)
Nov 15, 2011 15.96 16.10 15.05 15.40 1,557 -0.14(-0.90%)
Nov 14, 2011 15.40 15.96 15.26 15.54 1,799 +0.14(+0.91%)
Nov 11, 2011 15.75 16.31 15.05 15.40 4,099 -0.07(-0.45%)
Nov 10, 2011 15.33 15.47 15.19 15.47 890 +0.21(+1.38%)
Nov 09, 2011 15.05 15.68 14.84 15.26 3,204 +0.21(+1.40%)
Nov 08, 2011 14.70 15.54 14.63 15.05 2,948 +0.09(+0.61%)
Nov 07, 2011 15.26 15.40 14.56 14.96 2,752 +0.05(+0.33%)
Nov 04, 2011 13.51 15.12 13.51 14.91 5,554 +1.19(+8.67%)
Nov 03, 2011 12.46 13.93 12.46 13.72 2,429 +0.77(+5.95%)
Nov 02, 2011 14.00 14.00 12.95 12.95 1,968 -0.56(-4.15%)
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.