Insignia Systems (NQ: ISIG )

7.829 USD +0.099 (+1.28%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.86 14.35 13.86 14.35 4,962 +0.42(+3.02%)
Jan 28, 2005 13.86 13.93 13.65 13.93 1,628 +0.07(+0.51%)
Jan 27, 2005 12.32 13.86 12.32 13.86 1,368 +0.98(+7.61%)
Jan 26, 2005 12.67 12.88 12.67 12.88 427 +0.28(+2.22%)
Jan 25, 2005 12.53 12.66 11.97 12.60 1,785 -0.14(-1.10%)
Jan 24, 2005 13.44 13.44 11.83 12.74 3,929 -0.70(-5.21%)
Jan 21, 2005 12.88 13.72 12.88 13.44 2,381 +0.14(+1.05%)
Jan 20, 2005 14.00 14.07 12.88 13.30 2,040 -1.05(-7.32%)
Jan 19, 2005 13.65 14.35 13.65 14.35 2,024 +0.28(+1.99%)
Jan 18, 2005 14.91 14.91 12.95 14.07 4,340 +0.00(+0.00%)
Jan 14, 2005 14.77 14.77 13.93 14.07 5,861 -0.70(-4.74%)
Jan 13, 2005 14.35 14.77 14.35 14.77 1,592 -0.14(-0.94%)
Jan 12, 2005 15.40 15.40 14.35 14.91 1,754 -0.56(-3.62%)
Jan 11, 2005 16.03 16.03 14.28 15.47 5,435 +0.42(+2.79%)
Jan 10, 2005 14.35 16.10 14.35 15.05 1,793 +0.69(+4.83%)
Jan 07, 2005 15.54 15.54 14.35 14.36 2,980 -0.62(-4.16%)
Jan 06, 2005 12.95 15.75 12.95 14.98 13,504 +0.63(+4.39%)
Jan 05, 2005 14.98 14.98 14.14 14.35 3,601 -0.14(-0.97%)
Jan 04, 2005 14.35 15.47 14.35 14.49 4,771 -0.08(-0.53%)
Jan 03, 2005 16.31 16.45 14.49 14.57 6,055 -0.69(-4.54%)
Dec 31, 2004 13.38 16.31 13.37 15.26 18,542 +1.61(+11.79%)
Dec 30, 2004 13.65 13.78 12.95 13.65 5,328 +0.14(+1.04%)
Dec 29, 2004 13.30 13.72 12.04 13.51 9,700 +1.05(+8.43%)
Dec 28, 2004 12.18 13.65 11.69 12.46 8,185 +0.49(+4.09%)
Dec 27, 2004 11.20 11.97 11.20 11.97 5,828 +0.63(+5.56%)
Dec 23, 2004 11.90 11.97 11.27 11.34 5,242 -0.56(-4.71%)
Dec 22, 2004 11.62 11.97 11.62 11.90 2,242 +0.07(+0.59%)
Dec 21, 2004 10.50 11.90 10.50 11.83 9,557 +0.63(+5.63%)
Dec 20, 2004 11.27 11.63 10.57 11.20 4,614 -0.77(-6.43%)
Dec 17, 2004 11.97 11.97 11.76 11.97 2,942 -0.14(-1.16%)
Dec 16, 2004 12.32 12.32 11.69 12.11 6,057 -0.35(-2.81%)
Dec 15, 2004 11.97 12.53 11.97 12.46 5,028 +0.49(+4.09%)
Dec 14, 2004 12.46 12.46 11.90 11.97 7,771 -0.14(-1.16%)
Dec 13, 2004 11.69 12.25 11.69 12.11 4,028 +0.00(+0.00%)
Dec 10, 2004 14.63 14.63 11.90 12.11 5,885 -1.68(-12.18%)
Dec 09, 2004 12.67 14.28 12.60 13.79 16,014 +1.40(+11.30%)
Dec 08, 2004 11.34 15.05 10.43 12.39 35,142 +2.03(+19.59%)
Dec 07, 2004 8.750 10.85 8.750 10.36 10,871 -0.14(-1.33%)
Dec 06, 2004 11.55 11.55 9.590 10.50 10,600 +1.04(+10.95%)
Dec 03, 2004 8.400 10.29 8.400 9.464 17,371 +1.06(+12.67%)
Dec 02, 2004 8.470 8.610 8.190 8.400 3,142 +0.21(+2.56%)
Dec 01, 2004 8.750 8.960 8.183 8.190 2,371 -0.42(-4.88%)
Nov 30, 2004 8.750 8.750 8.190 8.610 3,171 +0.21(+2.50%)
Nov 29, 2004 7.280 8.400 7.280 8.400 3,571 +0.70(+9.09%)
Nov 26, 2004 8.050 8.050 7.700 7.700 285 -0.35(-4.35%)
Nov 24, 2004 8.400 8.470 6.860 8.050 3,257 -0.07(-0.86%)
Nov 23, 2004 8.120 8.393 7.980 8.120 2,485 -0.14(-1.69%)
Nov 22, 2004 8.400 8.470 8.260 8.260 1,514 -0.22(-2.56%)
Nov 19, 2004 8.750 8.750 8.470 8.477 557 -0.34(-3.89%)
Nov 18, 2004 8.750 8.820 8.687 8.820 457 +0.14(+1.61%)
Nov 17, 2004 8.470 9.100 8.470 8.680 1,771 +0.00(+0.00%)
Nov 16, 2004 10.15 10.15 8.540 8.680 5,214 -1.47(-14.48%)
Nov 15, 2004 9.310 10.29 9.310 10.15 4,514 -0.06(-0.62%)
Nov 12, 2004 9.800 10.21 9.450 10.21 471 +0.20(+2.03%)
Nov 11, 2004 10.15 10.50 9.450 10.01 2,542 -0.14(-1.38%)
Nov 10, 2004 10.29 10.50 10.01 10.15 1,985 +0.00(+0.00%)
Nov 09, 2004 10.15 10.22 10.15 10.15 628 +0.21(+2.11%)
Nov 08, 2004 10.57 10.92 9.450 9.940 3,128 -1.05(-9.55%)
Nov 05, 2004 11.83 11.83 10.85 10.99 4,585 -0.49(-4.27%)
Nov 04, 2004 10.08 11.90 10.08 11.48 22,057 +1.68(+17.14%)
Nov 03, 2004 9.380 9.870 9.100 9.800 10,914 +0.70(+7.69%)
Nov 02, 2004 9.030 9.450 8.680 9.100 5,171 +0.56(+6.56%)
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.