Insignia Systems (NQ: ISIG )

7.970 USD +0.090 (+1.14%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 5.390 6.160 5.390 5.530 14,284 -0.42(-7.06%)
Jan 30, 2006 5.950 5.950 5.880 5.950 757 +0.07(+1.19%)
Jan 27, 2006 5.866 5.881 5.740 5.880 4,085 +0.00(+0.00%)
Jan 26, 2006 6.300 6.300 5.670 5.880 4,347 -0.42(-6.67%)
Jan 25, 2006 6.370 6.370 5.600 6.300 3,725 -0.14(-2.17%)
Jan 24, 2006 6.440 6.510 6.440 6.440 4,714 -0.07(-1.08%)
Jan 23, 2006 6.300 6.510 5.670 6.510 1,553 +0.77(+13.41%)
Jan 20, 2006 6.230 6.230 5.250 5.740 1,082 -0.42(-6.82%)
Jan 19, 2006 6.580 6.650 6.160 6.160 2,117 -0.14(-2.22%)
Jan 18, 2006 6.650 6.860 6.160 6.300 6,535 -0.35(-5.26%)
Jan 17, 2006 6.160 6.860 6.160 6.650 4,635 +0.56(+9.20%)
Jan 13, 2006 5.950 6.230 5.950 6.090 3,663 +0.14(+2.35%)
Jan 12, 2006 5.992 5.992 5.250 5.950 3,471 +0.42(+7.59%)
Jan 11, 2006 6.300 6.300 5.460 5.530 11,585 -0.56(-9.20%)
Jan 10, 2006 5.600 6.160 5.530 6.090 7,685 +0.21(+3.57%)
Jan 09, 2006 5.320 5.880 5.103 5.880 19,745 +0.70(+13.51%)
Jan 06, 2006 5.110 5.250 5.110 5.180 9,102 +0.28(+5.71%)
Jan 05, 2006 4.760 5.110 4.760 4.900 882 +0.07(+1.45%)
Jan 04, 2006 4.690 5.180 4.690 4.830 5,200 -0.07(-1.43%)
Jan 03, 2006 4.970 5.040 4.550 4.900 6,886 -0.14(-2.83%)
Dec 30, 2005 5.250 5.460 5.040 5.043 23,640 -0.28(-5.21%)
Dec 29, 2005 5.180 5.460 5.061 5.320 11,071 +0.35(+7.04%)
Dec 28, 2005 4.410 5.250 4.270 4.970 27,400 +0.56(+12.70%)
Dec 27, 2005 4.060 4.410 4.060 4.410 13,971 +0.21(+5.00%)
Dec 23, 2005 4.130 4.200 4.130 4.200 3,042 +0.00(+0.00%)
Dec 22, 2005 4.130 4.480 4.060 4.200 5,578 -0.35(-7.69%)
Dec 21, 2005 4.900 5.600 4.549 4.550 3,233 -0.35(-7.14%)
Dec 20, 2005 3.850 4.900 3.850 4.900 13,237 +0.84(+20.69%)
Dec 19, 2005 4.200 4.200 3.991 4.060 5,242 +0.00(+0.00%)
Dec 16, 2005 4.270 4.270 3.990 4.060 4,493 -0.21(-4.92%)
Dec 15, 2005 4.061 4.270 3.990 4.270 3,914 +0.28(+7.02%)
Dec 14, 2005 3.920 4.060 3.710 3.990 17,929 +0.07(+1.79%)
Dec 13, 2005 4.060 4.130 3.850 3.920 5,646 -0.14(-3.45%)
Dec 12, 2005 3.990 4.199 3.920 4.060 3,328 +0.07(+1.75%)
Dec 09, 2005 4.200 4.200 3.850 3.990 4,692 +0.07(+1.79%)
Dec 08, 2005 3.990 3.990 3.710 3.920 3,700 +0.00(+0.00%)
Dec 07, 2005 3.850 3.990 3.850 3.920 6,478 -0.07(-1.75%)
Dec 06, 2005 3.990 4.130 3.850 3.990 8,214 +0.00(+0.00%)
Dec 05, 2005 4.200 4.200 3.990 3.990 6,564 -0.35(-8.06%)
Dec 02, 2005 4.130 4.410 4.130 4.340 11,465 +0.14(+3.33%)
Dec 01, 2005 4.130 4.200 4.060 4.200 2,968 +0.00(+0.00%)
Nov 30, 2005 3.920 4.340 3.920 4.200 14,528 +0.28(+7.14%)
Nov 29, 2005 4.130 4.130 3.780 3.920 19,592 -0.21(-5.08%)
Nov 28, 2005 3.913 4.550 3.850 4.130 13,771 +0.28(+7.27%)
Nov 25, 2005 3.150 3.920 3.150 3.850 24,882 +0.77(+25.00%)
Nov 23, 2005 3.150 3.150 2.765 3.080 17,557 +0.07(+2.33%)
Nov 22, 2005 3.080 3.500 2.870 3.010 24,597 +0.14(+4.88%)
Nov 21, 2005 2.170 2.940 2.170 2.870 57,331 +0.84(+41.38%)
Nov 18, 2005 2.100 2.240 1.960 2.030 1,701 -0.07(-3.33%)
Nov 17, 2005 2.100 2.240 2.100 2.100 1,667 +0.00(+0.00%)
Nov 16, 2005 2.240 2.240 2.100 2.100 542 +0.00(+0.00%)
Nov 15, 2005 2.310 2.310 1.890 2.100 5,336 -0.14(-6.25%)
Nov 14, 2005 2.100 2.240 2.100 2.240 580 +0.07(+3.23%)
Nov 11, 2005 2.240 2.310 2.170 2.170 3,888 -0.07(-3.13%)
Nov 10, 2005 2.380 2.380 2.100 2.240 4,369 +0.14(+6.67%)
Nov 09, 2005 2.240 2.310 2.100 2.100 2,530 -0.21(-9.09%)
Nov 08, 2005 2.100 2.310 2.030 2.310 39,691 +0.21(+10.00%)
Nov 07, 2005 2.100 2.380 2.030 2.100 14,522 -0.14(-6.25%)
Nov 04, 2005 2.100 2.240 2.100 2.240 2,941 +0.14(+6.67%)
Nov 03, 2005 2.380 2.520 2.100 2.100 21,199 -0.14(-6.25%)
Nov 02, 2005 2.240 2.520 1.960 2.240 54,616 +0.07(+3.23%)
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.