Insignia Systems (NQ: ISIG )

7.840 USD +0.060 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.42 15.12 14.00 15.12 1,068 -0.14(-0.92%)
Jan 30, 2013 15.26 15.26 15.26 15.26 414 +0.49(+3.32%)
Jan 29, 2013 15.61 15.68 14.42 14.77 2,355 -0.77(-4.95%)
Jan 28, 2013 15.54 15.54 15.54 15.54 85 +0.07(+0.45%)
Jan 25, 2013 14.70 15.47 14.70 15.47 1,117 +0.42(+2.79%)
Jan 24, 2013 14.70 15.05 14.70 15.05 398 +0.35(+2.38%)
Jan 23, 2013 14.98 15.09 14.14 14.70 2,612 -0.35(-2.33%)
Jan 22, 2013 15.19 15.40 14.77 15.05 1,442 +0.77(+5.39%)
Jan 18, 2013 13.58 14.49 13.58 14.28 5,191 +0.35(+2.52%)
Jan 17, 2013 14.00 14.14 13.72 13.93 774 -0.07(-0.51%)
Jan 16, 2013 14.14 14.49 13.72 14.00 271 -0.07(-0.50%)
Jan 15, 2013 14.14 14.21 13.37 14.07 576 +0.00(+0.00%)
Jan 14, 2013 15.40 15.40 12.88 14.07 3,012 -1.12(-7.37%)
Jan 11, 2013 15.40 15.61 15.10 15.19 3,444 +0.21(+1.40%)
Jan 10, 2013 12.95 16.24 12.81 14.98 11,542 +2.31(+18.23%)
Jan 09, 2013 12.60 12.67 12.60 12.67 42 +0.07(+0.56%)
Jan 08, 2013 12.84 12.95 12.60 12.60 707 -0.21(-1.64%)
Jan 07, 2013 12.95 12.95 12.67 12.81 545 -0.10(-0.80%)
Jan 04, 2013 12.88 12.91 12.53 12.91 4,760 +0.52(+4.23%)
Jan 03, 2013 12.25 12.53 12.11 12.39 2,562 +0.28(+2.31%)
Jan 02, 2013 12.11 12.32 11.13 12.11 5,110 +0.14(+1.17%)
Dec 31, 2012 12.04 12.39 11.13 11.97 9,152 -0.07(-0.58%)
Dec 28, 2012 11.83 12.25 11.76 12.04 1,505 +0.00(+0.00%)
Dec 27, 2012 12.04 12.25 12.04 12.04 418 -0.07(-0.58%)
Dec 26, 2012 12.25 12.25 12.11 12.11 157 -0.28(-2.26%)
Dec 24, 2012 12.32 12.39 12.04 12.39 969 +0.07(+0.57%)
Dec 21, 2012 12.25 12.46 12.25 12.32 2,244 -0.07(-0.56%)
Dec 20, 2012 11.34 12.46 11.34 12.39 1,107 +0.28(+2.31%)
Dec 19, 2012 11.97 12.18 11.97 12.11 1,274 -0.07(-0.57%)
Dec 18, 2012 12.25 12.25 11.81 12.18 471 -0.14(-1.13%)
Dec 17, 2012 12.25 12.32 11.97 12.32 2,291 +0.14(+1.14%)
Dec 14, 2012 12.18 12.25 12.14 12.18 1,446 +0.07(+0.58%)
Dec 13, 2012 11.97 12.11 11.69 12.11 2,556 +0.01(+0.07%)
Dec 12, 2012 11.62 12.11 11.62 12.10 2,228 +0.48(+4.14%)
Dec 11, 2012 12.11 12.18 10.85 11.62 5,817 -0.49(-4.05%)
Dec 10, 2012 12.11 12.11 12.11 12.11 142 -0.42(-3.35%)
Dec 07, 2012 12.25 12.53 12.25 12.53 357 +0.21(+1.70%)
Dec 06, 2012 12.25 12.37 12.25 12.32 1,797 +0.14(+1.15%)
Dec 05, 2012 11.69 12.25 11.55 12.18 5,814 +0.91(+8.07%)
Dec 04, 2012 12.25 12.25 11.27 11.27 2,157 -1.19(-9.55%)
Nov 30, 2012 12.39 12.53 12.25 12.46 497 +0.07(+0.57%)
Nov 29, 2012 12.25 12.39 12.25 12.39 1,321 +0.14(+1.14%)
Nov 28, 2012 11.34 12.25 11.34 12.25 85 +0.00(+0.00%)
Nov 27, 2012 12.04 12.25 12.04 12.25 528 +0.00(+0.00%)
Nov 26, 2012 12.04 12.25 12.04 12.25 314 +0.00(+0.00%)
Nov 23, 2012 11.90 12.25 11.90 12.25 114 +0.00(+0.00%)
Nov 21, 2012 12.04 12.25 12.04 12.25 278 +0.00(+0.00%)
Nov 20, 2012 12.04 12.25 12.04 12.25 535 -0.14(-1.13%)
Nov 19, 2012 12.04 12.39 12.04 12.39 708 +0.00(+0.01%)
Nov 16, 2012 12.04 12.39 12.04 12.39 157 -0.00(-0.01%)
Nov 15, 2012 12.14 12.39 12.04 12.39 357 +0.00(+0.00%)
Nov 14, 2012 12.39 12.39 11.90 12.39 1,706 +0.00(+0.00%)
Nov 13, 2012 12.18 12.39 11.69 12.39 1,002 +0.07(+0.57%)
Nov 09, 2012 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 08, 2012 12.18 12.32 12.18 12.32 28 -0.07(-0.56%)
Nov 06, 2012 12.39 12.39 12.39 12.39 314 +0.00(+0.00%)
Nov 05, 2012 12.25 12.39 11.90 12.39 1,192 +0.14(+1.14%)
Nov 02, 2012 12.39 12.39 11.90 12.25 2,092 +0.21(+1.74%)
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.