Insignia Systems (NQ: ISIG )

7.850 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.010 8.200 7.470 7.500 238,400 -0.51(-6.37%)
Jan 28, 2021 8.740 9.330 7.910 8.010 612,337 -1.07(-11.78%)
Jan 27, 2021 7.900 9.310 7.540 9.080 615,689 +1.08(+13.50%)
Jan 26, 2021 7.600 8.100 7.520 8.000 147,164 +0.49(+6.52%)
Jan 25, 2021 7.900 7.933 7.460 7.510 85,670 -0.33(-4.21%)
Jan 22, 2021 8.260 8.640 7.650 7.840 140,500 -0.72(-8.41%)
Jan 21, 2021 8.280 9.170 7.830 8.560 372,721 +0.29(+3.51%)
Jan 20, 2021 9.490 11.00 8.230 8.270 1,056,530 -1.08(-11.55%)
Jan 19, 2021 9.600 9.979 9.300 9.350 96,533 -0.07(-0.74%)
Jan 15, 2021 9.230 9.600 9.200 9.420 161,400 +0.55(+6.20%)
Jan 14, 2021 8.320 9.200 7.970 8.870 171,698 +0.78(+9.64%)
Jan 13, 2021 8.335 8.421 8.070 8.090 32,660 -0.13(-1.58%)
Jan 12, 2021 8.250 8.500 7.770 8.220 66,380 +0.12(+1.48%)
Jan 11, 2021 8.150 8.470 7.801 8.100 84,261 -0.06(-0.74%)
Jan 08, 2021 8.010 8.200 7.750 8.160 47,000 +0.06(+0.74%)
Jan 07, 2021 7.450 8.160 7.290 8.100 317,373 +0.55(+7.28%)
Jan 06, 2021 7.990 8.160 7.370 7.550 84,757 -0.45(-5.63%)
Jan 05, 2021 6.810 9.000 6.570 8.000 557,135 +0.69(+9.44%)
Jan 04, 2021 4.950 10.41 4.760 7.310 2,137,156 +1.43(+24.33%)
Dec 31, 2020 5.879 5.879 5.879 123,369 -0.56(-8.71%)
Dec 30, 2020 6.650 7.000 6.300 6.440 123,369 -0.70(-9.80%)
Dec 29, 2020 6.230 7.350 5.950 7.140 400,959 +0.98(+15.91%)
Dec 28, 2020 5.950 6.230 5.950 6.160 29,625 +0.14(+2.29%)
Dec 24, 2020 6.109 6.208 5.914 6.022 27,885 +0.00(+0.03%)
Dec 23, 2020 6.020 6.090 5.880 6.020 12,696 +0.00(+0.00%)
Dec 22, 2020 6.370 6.370 5.810 6.020 39,249 -0.14(-2.27%)
Dec 21, 2020 6.160 6.370 6.020 6.160 41,036 +0.00(+0.00%)
Dec 18, 2020 6.160 6.390 6.037 6.160 14,271 +0.00(+0.01%)
Dec 17, 2020 6.356 6.440 6.094 6.159 15,116 -0.10(-1.64%)
Dec 16, 2020 6.420 6.510 6.231 6.262 39,713 -0.25(-3.80%)
Dec 15, 2020 6.440 6.510 6.300 6.509 13,900 -0.00(-0.01%)
Dec 14, 2020 6.350 6.580 6.230 6.510 64,401 +0.24(+3.88%)
Dec 11, 2020 6.300 6.510 6.266 6.267 6,028 -0.03(-0.52%)
Dec 10, 2020 6.300 6.510 6.230 6.300 28,954 -0.21(-3.23%)
Dec 09, 2020 6.791 6.959 6.465 6.510 32,712 -0.35(-5.10%)
Dec 08, 2020 6.930 6.978 6.704 6.860 14,989 -0.08(-1.22%)
Dec 07, 2020 7.000 7.069 6.731 6.945 20,841 +0.01(+0.21%)
Dec 04, 2020 7.210 7.210 6.660 6.930 37,042 -0.21(-2.94%)
Dec 03, 2020 6.860 7.280 6.790 7.140 28,324 -0.14(-1.92%)
Dec 02, 2020 7.280 7.700 6.860 7.280 94,742 +0.00(+0.00%)
Dec 01, 2020 7.140 7.910 6.720 7.280 164,842 -0.07(-0.95%)
Nov 30, 2020 6.370 7.420 6.370 7.350 125,507 +1.00(+15.77%)
Nov 27, 2020 6.230 6.386 6.183 6.349 13,342 -0.06(-0.87%)
Nov 25, 2020 6.415 6.440 6.178 6.405 22,857 +0.04(+0.55%)
Nov 24, 2020 6.440 6.510 6.300 6.370 18,163 -0.02(-0.27%)
Nov 23, 2020 6.440 6.860 6.373 6.388 41,187 -0.05(-0.82%)
Nov 20, 2020 6.440 6.608 6.160 6.440 37,457 +0.07(+1.10%)
Nov 19, 2020 5.950 6.650 5.950 6.370 135,497 +0.35(+5.83%)
Nov 18, 2020 5.845 6.230 5.845 6.019 108,713 +0.14(+2.37%)
Nov 17, 2020 6.230 6.230 5.810 5.880 55,636 -0.21(-3.45%)
Nov 16, 2020 6.440 6.440 6.090 6.090 54,504 -0.36(-5.59%)
Nov 13, 2020 6.160 6.719 5.957 6.450 120,585 +0.08(+1.26%)
Nov 12, 2020 6.510 6.580 6.160 6.370 66,587 -0.21(-3.21%)
Nov 11, 2020 6.609 7.140 6.371 6.581 127,021 -0.09(-1.32%)
Nov 10, 2020 6.740 6.860 6.511 6.670 37,526 -0.19(-2.78%)
Nov 09, 2020 6.580 7.210 6.237 6.860 86,746 +0.21(+3.14%)
Nov 06, 2020 6.790 6.895 6.650 6.651 64,628 -0.14(-2.04%)
Nov 05, 2020 7.070 7.140 6.580 6.790 132,894 -0.56(-7.62%)
Nov 04, 2020 7.210 7.630 7.000 7.350 143,093 -0.28(-3.67%)
Nov 03, 2020 6.440 7.770 6.370 7.630 483,132 +0.49(+6.86%)
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.