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, 2016 15.40 17.29 15.01 17.29 983 -0.42(-2.37%)
Apr 28, 2016 18.20 18.20 14.14 17.71 3,597 -1.68(-8.66%)
Apr 27, 2016 19.39 19.39 19.39 19.39 29 -0.07(-0.36%)
Apr 26, 2016 19.53 19.60 19.11 19.46 1,057 +0.29(+1.50%)
Apr 25, 2016 19.53 19.53 18.76 19.17 886 -0.29(-1.48%)
Apr 22, 2016 19.53 19.88 19.46 19.46 340 +0.00(+0.00%)
Apr 21, 2016 19.95 20.30 19.46 19.46 783 +0.00(+0.00%)
Apr 20, 2016 20.02 20.20 19.46 19.46 1,369 -0.42(-2.11%)
Apr 19, 2016 19.95 20.37 19.60 19.88 1,406 +0.00(+0.00%)
Apr 18, 2016 19.95 20.44 19.88 19.88 310 -0.07(-0.35%)
Apr 15, 2016 20.58 20.58 19.95 19.95 239 -0.42(-2.06%)
Apr 14, 2016 20.37 20.65 19.88 20.37 5,101 +0.49(+2.46%)
Apr 13, 2016 19.97 20.51 19.88 19.88 411 -0.21(-1.05%)
Apr 12, 2016 20.02 20.09 20.02 20.09 675 +0.07(+0.35%)
Apr 11, 2016 20.02 20.58 20.02 20.02 1,634 -0.28(-1.38%)
Apr 08, 2016 19.88 20.30 19.88 20.30 112 -0.35(-1.69%)
Apr 07, 2016 19.88 20.65 19.60 20.65 731 +0.70(+3.51%)
Apr 06, 2016 19.95 20.30 19.95 19.95 870 +0.14(+0.71%)
Apr 05, 2016 19.25 19.81 19.25 19.81 60 -0.14(-0.70%)
Apr 04, 2016 19.46 19.95 19.25 19.95 922 +0.35(+1.79%)
Apr 01, 2016 20.02 20.30 19.60 19.60 1,592 -0.35(-1.75%)
Mar 31, 2016 20.02 20.65 19.95 19.95 898 -0.35(-1.72%)
Mar 30, 2016 20.30 20.44 20.30 20.30 47 +0.00(+0.00%)
Mar 29, 2016 19.81 20.72 19.81 20.30 771 +0.00(+0.00%)
Mar 28, 2016 19.88 20.51 19.87 20.30 435 +0.42(+2.11%)
Mar 24, 2016 19.95 19.88 19.88 19.88 357 +0.14(+0.71%)
Mar 23, 2016 20.44 20.44 19.74 19.74 1,200 -0.77(-3.75%)
Mar 22, 2016 20.09 20.51 19.74 20.51 532 +0.21(+1.03%)
Mar 21, 2016 20.30 20.30 19.67 20.30 320 -0.21(-1.02%)
Mar 18, 2016 19.32 20.51 19.25 20.51 4,665 +1.19(+6.16%)
Mar 17, 2016 19.52 19.81 19.25 19.32 947 +0.07(+0.36%)
Mar 16, 2016 19.27 19.46 18.97 19.25 1,120 +0.63(+3.38%)
Mar 15, 2016 18.27 19.04 18.27 18.62 1,233 +0.42(+2.31%)
Mar 14, 2016 17.78 18.69 17.64 18.20 2,532 +0.70(+4.00%)
Mar 11, 2016 17.99 18.90 17.50 17.50 443 -0.14(-0.79%)
Mar 10, 2016 18.13 18.13 17.57 17.64 201 -0.07(-0.40%)
Mar 09, 2016 18.55 18.83 17.15 17.71 502 -0.35(-1.94%)
Mar 08, 2016 18.06 18.90 17.92 18.06 994 -0.56(-3.01%)
Mar 07, 2016 19.18 19.53 18.13 18.62 1,091 -1.19(-6.01%)
Mar 04, 2016 18.76 20.51 17.85 19.81 4,299 +1.12(+5.99%)
Mar 03, 2016 20.51 20.51 18.69 18.69 967 +0.00(+0.00%)
Mar 02, 2016 19.11 19.95 18.34 18.69 1,334 -0.98(-4.98%)
Mar 01, 2016 20.16 20.16 18.34 19.67 524 +1.47(+8.08%)
Feb 29, 2016 20.30 20.30 17.78 18.20 2,488 -0.84(-4.41%)
Feb 26, 2016 19.60 20.30 17.85 19.04 373 +0.35(+1.87%)
Feb 25, 2016 19.53 20.02 18.34 18.69 258 -0.14(-0.74%)
Feb 24, 2016 18.83 18.83 18.83 18.83 42 +0.28(+1.51%)
Feb 23, 2016 19.45 19.60 17.50 18.55 2,420 -1.32(-6.66%)
Feb 22, 2016 20.58 20.58 19.87 19.87 239 -0.36(-1.76%)
Feb 19, 2016 19.31 20.23 19.31 20.23 341 +0.70(+3.58%)
Feb 18, 2016 19.25 20.30 19.25 19.53 91 +0.49(+2.57%)
Feb 17, 2016 19.25 20.09 19.04 19.04 430 -0.56(-2.86%)
Feb 16, 2016 19.60 19.60 19.60 19.60 360 -0.49(-2.44%)
Feb 12, 2016 20.23 20.09 20.09 20.09 428 +1.12(+5.90%)
Feb 11, 2016 18.90 18.97 18.62 18.97 552 +0.14(+0.74%)
Feb 10, 2016 18.62 18.83 18.62 18.83 1,318 +0.84(+4.67%)
Feb 09, 2016 17.50 18.76 17.36 17.99 435 -0.63(-3.38%)
Feb 08, 2016 17.92 18.76 17.92 18.62 3,960 +0.77(+4.31%)
Feb 05, 2016 17.66 18.69 17.66 17.85 1,981 -0.77(-4.14%)
Feb 04, 2016 17.22 18.69 17.08 18.62 1,782 +0.91(+5.14%)
Feb 03, 2016 17.43 18.55 17.08 17.71 2,359 +0.07(+0.40%)
Feb 02, 2016 17.71 18.69 17.64 17.64 1,421 -0.35(-1.95%)
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.