Insignia Systems (NQ: ISIG )

8.210 USD +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 18.20 18.20 17.57 17.57 728 -0.63(-3.46%)
Jan 28, 2016 18.34 18.55 18.20 18.20 1,273 -0.07(-0.38%)
Jan 27, 2016 18.30 18.48 18.20 18.27 1,265 -0.42(-2.24%)
Jan 26, 2016 17.51 18.69 17.50 18.69 1,190 +0.49(+2.69%)
Jan 25, 2016 18.55 18.76 18.20 18.20 4,029 -0.14(-0.76%)
Jan 22, 2016 18.62 19.04 18.20 18.34 3,943 +0.21(+1.16%)
Jan 21, 2016 17.50 18.69 17.50 18.13 998 +0.70(+4.01%)
Jan 20, 2016 17.71 17.85 17.29 17.43 4,088 -0.49(-2.73%)
Jan 19, 2016 17.68 18.20 17.68 17.92 64 +0.07(+0.39%)
Jan 15, 2016 18.62 17.85 17.85 17.85 485 -0.77(-4.14%)
Jan 14, 2016 18.48 18.80 18.09 18.62 223 +0.49(+2.70%)
Jan 13, 2016 18.76 18.76 17.92 18.13 1,733 -0.42(-2.26%)
Jan 12, 2016 18.20 18.55 17.99 18.55 2,238 +0.70(+3.92%)
Jan 11, 2016 20.30 20.30 17.71 17.85 1,415 -2.45(-12.07%)
Jan 08, 2016 19.95 20.44 19.95 20.30 1,864 -0.28(-1.36%)
Jan 07, 2016 20.58 20.58 20.58 20.58 16 +0.00(+0.00%)
Jan 06, 2016 20.38 20.72 20.38 20.58 639 +0.03(+0.16%)
Jan 05, 2016 20.58 20.58 20.37 20.55 1,680 +0.39(+1.92%)
Jan 04, 2016 20.30 20.51 20.15 20.16 83 +0.07(+0.35%)
Dec 31, 2015 20.30 20.09 20.09 20.09 628 -0.49(-2.38%)
Dec 30, 2015 20.60 20.60 20.37 20.58 199 +0.00(+0.00%)
Dec 29, 2015 20.30 20.65 20.30 20.58 1,044 +0.35(+1.73%)
Dec 28, 2015 20.16 20.44 20.16 20.23 236 +0.00(+0.00%)
Dec 24, 2015 20.65 20.23 20.23 20.23 1,800 -0.14(-0.69%)
Dec 23, 2015 20.09 20.51 20.09 20.37 343 +0.42(+2.11%)
Dec 22, 2015 19.39 20.58 19.39 19.95 1,041 -0.35(-1.72%)
Dec 21, 2015 19.81 20.65 19.18 20.30 2,622 -0.07(-0.34%)
Dec 18, 2015 20.44 20.58 20.02 20.37 1,535 +0.14(+0.69%)
Dec 17, 2015 20.51 20.51 20.09 20.23 526 -0.77(-3.67%)
Dec 16, 2015 20.23 21.00 20.02 21.00 422 +0.07(+0.33%)
Dec 15, 2015 20.51 20.93 20.23 20.93 4,049 +0.49(+2.40%)
Dec 14, 2015 20.09 20.65 20.02 20.44 1,147 +0.35(+1.74%)
Dec 11, 2015 20.58 20.58 19.81 20.09 612 -0.91(-4.33%)
Dec 10, 2015 20.58 21.00 20.44 21.00 1,090 +0.28(+1.35%)
Dec 09, 2015 20.58 20.72 19.98 20.72 2,519 +0.28(+1.37%)
Dec 08, 2015 19.46 20.58 19.46 20.44 142 +0.14(+0.69%)
Dec 07, 2015 19.53 20.30 19.09 20.30 653 +0.70(+3.57%)
Dec 04, 2015 19.88 19.88 19.25 19.60 1,502 -0.35(-1.75%)
Dec 03, 2015 19.96 20.02 19.95 19.95 302 +0.07(+0.34%)
Dec 02, 2015 20.72 20.72 19.67 19.88 1,590 -0.91(-4.36%)
Dec 01, 2015 20.30 20.79 20.30 20.79 32 +0.56(+2.77%)
Nov 30, 2015 20.23 20.30 20.16 20.23 299 -0.49(-2.36%)
Nov 27, 2015 20.72 20.72 20.72 20.72 28 +0.35(+1.72%)
Nov 25, 2015 20.37 20.37 20.37 20.37 28 -0.49(-2.35%)
Nov 24, 2015 20.72 20.93 20.58 20.86 817 +0.14(+0.68%)
Nov 23, 2015 20.93 20.93 19.80 20.72 690 +0.07(+0.34%)
Nov 20, 2015 20.30 20.65 20.16 20.65 1,760 +0.42(+2.08%)
Nov 19, 2015 20.30 20.30 19.88 20.23 420 -0.21(-1.03%)
Nov 18, 2015 20.01 20.51 20.01 20.44 231 -0.07(-0.34%)
Nov 17, 2015 20.51 20.51 20.51 20.51 24 -0.07(-0.34%)
Nov 16, 2015 20.58 20.58 20.58 20.58 19 -0.28(-1.34%)
Nov 13, 2015 20.14 20.86 20.14 20.86 792 +0.28(+1.36%)
Nov 12, 2015 20.58 20.58 20.58 20.58 163 -0.21(-1.01%)
Nov 11, 2015 20.51 20.79 19.18 20.79 562 +0.21(+1.02%)
Nov 10, 2015 19.74 20.61 19.74 20.58 271 +0.77(+3.89%)
Nov 09, 2015 19.74 21.21 19.60 19.81 13,213 -0.07(-0.35%)
Nov 06, 2015 19.87 19.95 19.60 19.88 2,444 +0.00(+0.00%)
Nov 05, 2015 19.88 19.88 19.88 19.88 21 +0.00(+0.00%)
Nov 04, 2015 19.88 19.88 19.82 19.88 160 +0.21(+1.07%)
Nov 03, 2015 19.60 19.67 19.60 19.67 203 -0.03(-0.14%)
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.