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 (%)
May 28, 2021 6.950 7.420 6.920 7.240 107,045 +0.29(+4.17%)
May 27, 2021 6.720 6.960 6.660 6.950 15,205 +0.30(+4.51%)
May 26, 2021 6.680 6.760 6.650 6.650 12,227 +0.00(+0.00%)
May 25, 2021 6.650 6.905 6.650 6.650 29,258 -0.09(-1.34%)
May 24, 2021 7.230 7.260 6.650 6.740 35,053 -0.55(-7.54%)
May 21, 2021 7.450 7.450 7.140 7.290 28,437 -0.07(-0.89%)
May 20, 2021 6.650 7.410 6.650 7.355 306,593 +0.69(+10.28%)
May 19, 2021 6.580 6.740 6.540 6.670 47,735 +0.09(+1.37%)
May 18, 2021 6.170 6.735 6.119 6.580 83,149 +0.41(+6.65%)
May 17, 2021 5.800 6.400 5.690 6.170 31,706 +0.37(+6.38%)
May 14, 2021 5.500 6.200 5.305 5.800 39,473 +0.21(+3.76%)
May 13, 2021 5.810 5.880 5.590 5.590 11,685 -0.17(-2.95%)
May 12, 2021 5.490 5.917 5.490 5.760 51,107 +0.27(+4.92%)
May 11, 2021 5.040 5.650 4.860 5.490 47,219 +0.20(+3.78%)
May 10, 2021 5.370 5.732 5.260 5.290 21,379 -0.08(-1.49%)
May 07, 2021 5.240 5.500 5.184 5.370 29,690 +0.13(+2.48%)
May 06, 2021 5.450 5.730 5.190 5.240 29,394 -0.20(-3.68%)
May 05, 2021 5.710 6.000 5.440 5.440 80,950 -0.30(-5.23%)
May 04, 2021 6.060 6.100 5.740 5.740 23,498 -0.30(-4.97%)
May 03, 2021 6.250 6.290 5.820 6.040 68,471 -0.26(-4.13%)
Apr 30, 2021 5.850 6.370 5.771 6.300 258,200 +0.80(+14.55%)
Apr 29, 2021 5.520 5.860 5.470 5.500 196,567 -0.06(-1.08%)
Apr 28, 2021 5.370 5.700 5.310 5.560 143,580 +0.25(+4.71%)
Apr 27, 2021 5.360 5.400 5.090 5.310 24,750 -0.02(-0.38%)
Apr 26, 2021 5.250 5.490 5.110 5.330 92,609 +0.00(+0.00%)
Apr 23, 2021 5.250 5.343 5.150 5.330 9,700 +0.09(+1.72%)
Apr 22, 2021 5.230 5.250 4.990 5.240 18,695 +0.01(+0.19%)
Apr 21, 2021 4.990 5.270 4.945 5.230 13,558 +0.22(+4.39%)
Apr 20, 2021 5.060 5.250 4.980 5.010 51,410 -0.06(-1.18%)
Apr 19, 2021 4.850 5.165 4.840 5.070 57,898 +0.19(+3.89%)
Apr 16, 2021 4.890 4.989 4.800 4.880 41,600 -0.02(-0.41%)
Apr 15, 2021 4.990 5.180 4.900 4.900 31,688 -0.10(-2.00%)
Apr 14, 2021 5.240 5.440 4.970 5.000 63,115 -0.03(-0.60%)
Apr 13, 2021 5.340 5.490 5.000 5.030 97,592 -0.37(-6.85%)
Apr 12, 2021 5.910 6.000 5.400 5.400 85,148 -0.61(-10.15%)
Apr 09, 2021 6.440 6.440 5.930 6.010 115,200 -0.43(-6.68%)
Apr 08, 2021 6.530 6.820 6.100 6.440 398,145 -0.75(-10.43%)
Apr 07, 2021 7.040 9.220 6.520 7.190 9,988,616 +0.84(+13.23%)
Apr 06, 2021 6.410 6.540 6.310 6.350 3,165,897 -0.01(-0.16%)
Apr 05, 2021 6.270 6.700 6.210 6.360 59,579 +0.03(+0.47%)
Apr 01, 2021 5.830 6.413 5.701 6.330 50,000 +0.46(+7.84%)
Mar 31, 2021 5.680 5.890 5.600 5.870 12,449 +0.19(+3.35%)
Mar 30, 2021 5.650 5.710 5.650 5.680 4,091 +0.04(+0.71%)
Mar 29, 2021 6.030 6.030 5.630 5.640 14,746 -0.40(-6.62%)
Mar 26, 2021 6.171 6.173 5.800 6.040 29,300 -0.01(-0.17%)
Mar 25, 2021 6.190 6.260 6.050 6.050 9,128 -0.21(-3.35%)
Mar 24, 2021 6.200 6.720 6.050 6.260 67,442 -0.01(-0.16%)
Mar 23, 2021 6.840 6.840 6.160 6.270 16,527 -0.52(-7.66%)
Mar 22, 2021 6.420 7.090 6.230 6.790 122,867 +0.38(+5.93%)
Mar 19, 2021 6.280 6.440 6.230 6.410 12,200 +0.26(+4.23%)
Mar 18, 2021 6.290 6.353 6.122 6.150 8,355 -0.22(-3.45%)
Mar 17, 2021 6.270 6.400 6.120 6.370 12,321 +0.10(+1.59%)
Mar 16, 2021 6.600 6.600 6.250 6.270 53,662 -0.31(-4.71%)
Mar 15, 2021 6.650 6.761 6.550 6.580 7,400 -0.05(-0.75%)
Mar 12, 2021 6.540 6.780 6.520 6.630 13,500 -0.11(-1.63%)
Mar 11, 2021 6.350 6.800 6.250 6.740 45,932 +0.42(+6.65%)
Mar 10, 2021 6.320 6.500 6.150 6.320 19,391 -0.12(-1.86%)
Mar 09, 2021 6.250 6.505 6.173 6.440 13,228 +0.33(+5.40%)
Mar 08, 2021 6.060 6.330 6.050 6.110 13,147 +0.03(+0.49%)
Mar 05, 2021 6.390 6.570 5.710 6.080 49,200 -0.28(-4.40%)
Mar 04, 2021 6.610 6.694 6.080 6.360 80,778 -0.25(-3.78%)
Mar 03, 2021 6.770 6.990 6.550 6.610 8,946 -0.17(-2.51%)
Mar 02, 2021 6.980 7.380 6.690 6.780 25,545 -0.14(-2.02%)
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.