Insignia Systems (NQ: ISIG )

8.410 USD -0.150 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.740 5.878 5.530 5.530 814 +0.00(+0.00%)
Jan 30, 2020 5.740 5.845 5.530 5.530 1,769 -0.23(-3.94%)
Jan 29, 2020 5.600 5.844 5.531 5.757 809 +0.02(+0.30%)
Jan 28, 2020 5.548 5.739 5.460 5.739 1,033 +0.35(+6.48%)
Jan 27, 2020 5.740 5.879 5.390 5.390 11,433 -0.35(-6.10%)
Jan 24, 2020 5.740 6.020 5.740 5.740 1,400 -0.07(-1.24%)
Jan 23, 2020 6.160 6.160 5.740 5.812 1,455 -0.17(-2.89%)
Jan 22, 2020 6.510 6.510 5.740 5.985 7,494 -0.52(-8.06%)
Jan 21, 2020 5.670 6.510 5.670 6.510 18,100 +0.97(+17.57%)
Jan 17, 2020 5.570 5.599 5.356 5.537 3,428 +0.01(+0.13%)
Jan 16, 2020 5.365 5.530 5.338 5.530 1,327 +0.21(+3.95%)
Jan 15, 2020 5.460 5.599 5.320 5.320 10,328 -0.14(-2.56%)
Jan 14, 2020 5.321 5.460 5.321 5.460 429 +0.10(+1.96%)
Jan 13, 2020 5.390 5.600 5.355 5.355 1,106 -0.17(-3.15%)
Jan 10, 2020 5.670 5.670 5.324 5.529 6,328 +0.14(+2.58%)
Jan 09, 2020 5.600 5.600 5.390 5.390 2,775 +0.07(+1.33%)
Jan 08, 2020 5.065 5.529 5.065 5.319 1,839 +0.21(+4.10%)
Jan 07, 2020 5.390 5.600 5.110 5.110 701 -0.42(-7.59%)
Jan 06, 2020 5.117 5.579 5.110 5.530 768 +0.49(+9.71%)
Jan 03, 2020 5.249 5.286 4.830 5.041 1,385 -0.06(-1.14%)
Jan 02, 2020 4.970 5.306 4.970 5.099 4,919 -0.01(-0.23%)
Dec 31, 2019 5.250 5.579 5.040 5.111 6,671 -0.24(-4.40%)
Dec 30, 2019 5.206 5.380 5.180 5.346 1,178 +0.03(+0.49%)
Dec 27, 2019 5.320 5.390 5.250 5.320 3,128 +0.07(+1.33%)
Dec 26, 2019 5.582 5.582 4.690 5.250 2,704 -0.07(-1.32%)
Dec 24, 2019 5.530 5.530 5.250 5.320 1,528 +0.00(+0.00%)
Dec 23, 2019 5.320 5.459 5.285 5.320 2,589 +0.04(+0.66%)
Dec 20, 2019 5.375 5.375 5.257 5.285 428 +0.03(+0.64%)
Dec 19, 2019 5.250 5.459 5.250 5.251 5,229 -0.03(-0.64%)
Dec 18, 2019 5.180 5.589 5.180 5.285 3,612 -0.14(-2.58%)
Dec 17, 2019 5.740 5.740 5.390 5.425 2,960 -0.04(-0.64%)
Dec 16, 2019 5.460 5.740 5.250 5.460 2,737 +0.00(+0.00%)
Dec 13, 2019 5.516 5.809 5.460 5.460 1,385 +0.14(+2.62%)
Dec 12, 2019 5.950 5.950 5.320 5.321 6,554 -0.29(-5.11%)
Dec 11, 2019 5.601 5.810 5.601 5.607 548 -0.20(-3.49%)
Dec 10, 2019 5.810 5.810 5.601 5.810 2,402 +0.14(+2.47%)
Dec 09, 2019 5.600 6.089 5.600 5.670 4,302 -0.28(-4.71%)
Dec 06, 2019 5.950 6.090 5.670 5.950 61,714 -0.01(-0.18%)
Dec 05, 2019 6.161 6.369 5.960 5.960 3,017 -0.20(-3.24%)
Dec 04, 2019 6.023 6.370 6.023 6.160 508 -0.07(-1.15%)
Dec 03, 2019 6.022 6.510 6.022 6.231 468 -0.35(-5.30%)
Dec 02, 2019 6.021 6.580 6.021 6.580 2,198 +0.07(+1.10%)
Nov 29, 2019 6.020 6.580 6.020 6.509 757 +0.47(+7.82%)
Nov 27, 2019 6.090 6.162 6.020 6.037 2,900 -0.26(-4.18%)
Nov 26, 2019 6.510 6.510 6.051 6.300 887 +0.22(+3.70%)
Nov 25, 2019 6.440 6.509 6.020 6.075 860 -0.40(-6.17%)
Nov 22, 2019 6.511 6.511 5.972 6.475 457 -0.38(-5.59%)
Nov 21, 2019 6.513 6.999 6.510 6.859 1,381 +0.21(+3.19%)
Nov 20, 2019 6.720 7.000 6.510 6.646 1,233 -0.00(-0.05%)
Nov 19, 2019 6.650 6.916 6.510 6.650 1,982 +0.00(+0.00%)
Nov 18, 2019 6.510 6.712 6.510 6.650 1,277 +0.06(+0.98%)
Nov 15, 2019 6.965 6.965 6.586 6.586 985 -0.41(-5.92%)
Nov 14, 2019 7.070 7.070 6.721 7.000 573 -0.14(-1.96%)
Nov 13, 2019 7.140 7.140 7.140 7.140 139 +0.00(+0.00%)
Nov 12, 2019 7.140 7.560 7.140 7.140 1,388 -0.22(-3.05%)
Nov 11, 2019 7.420 7.490 7.350 7.365 2,247 -0.13(-1.67%)
Nov 08, 2019 7.420 7.490 7.420 7.490 614 +0.00(+0.00%)
Nov 07, 2019 6.930 7.733 6.930 7.490 3,099 -0.28(-3.60%)
Nov 06, 2019 6.657 7.770 6.651 7.770 11,993 +1.08(+16.11%)
Nov 05, 2019 6.658 6.692 6.658 6.692 39 -0.24(-3.40%)
Nov 04, 2019 6.691 6.927 6.658 6.927 551 +0.20(+3.00%)
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.