Insignia Systems (NQ: ISIG )

8.210 USD +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.390 5.390 5.040 5.110 8,684 -0.35(-6.41%)
Aug 30, 2005 5.390 5.460 5.390 5.460 857 +0.07(+1.30%)
Aug 29, 2005 5.600 5.600 5.390 5.390 2,821 -0.14(-2.53%)
Aug 26, 2005 5.600 5.600 5.530 5.530 1,728 +0.00(+0.00%)
Aug 25, 2005 5.803 5.810 5.530 5.530 1,542 -0.28(-4.82%)
Aug 24, 2005 5.460 5.810 5.460 5.810 1,885 +0.28(+5.06%)
Aug 23, 2005 5.530 5.530 5.530 5.530 200 -0.21(-3.66%)
Aug 22, 2005 5.600 5.810 5.530 5.740 500 +0.21(+3.80%)
Aug 19, 2005 5.600 5.740 5.530 5.530 6,294 -0.07(-1.25%)
Aug 18, 2005 5.670 5.670 5.600 5.600 371 -0.21(-3.61%)
Aug 17, 2005 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Aug 16, 2005 5.530 5.810 5.530 5.810 3,542 +0.14(+2.47%)
Aug 15, 2005 5.670 5.670 5.670 5.670 0 +0.00(+0.00%)
Aug 12, 2005 5.950 5.950 5.530 5.670 1,856 -0.35(-5.81%)
Aug 11, 2005 6.230 6.300 5.950 6.020 428 +0.07(+1.18%)
Aug 10, 2005 6.020 6.020 5.950 5.950 514 -0.07(-1.16%)
Aug 09, 2005 6.027 6.027 5.950 6.020 641 +0.07(+1.18%)
Aug 08, 2005 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Aug 05, 2005 6.090 6.090 5.950 5.950 100 +0.07(+1.19%)
Aug 04, 2005 5.950 5.950 5.600 5.880 2,528 -0.07(-1.18%)
Aug 03, 2005 5.957 6.230 5.880 5.950 3,485 +0.14(+2.41%)
Aug 02, 2005 6.020 6.020 5.810 5.810 2,850 +0.07(+1.22%)
Aug 01, 2005 5.600 6.006 5.600 5.740 1,295 +0.07(+1.23%)
Jul 29, 2005 5.600 5.670 5.600 5.670 1,389 -0.28(-4.71%)
Jul 28, 2005 5.950 6.090 5.950 5.950 1,878 +0.00(+0.00%)
Jul 27, 2005 5.950 5.950 5.950 5.950 514 +0.00(+0.00%)
Jul 26, 2005 5.950 5.950 5.950 5.950 571 -0.28(-4.49%)
Jul 25, 2005 5.957 6.230 5.957 6.230 585 +0.00(+0.00%)
Jul 22, 2005 5.950 6.230 5.474 6.230 3,691 +0.07(+1.14%)
Jul 21, 2005 6.300 6.650 5.600 6.160 6,577 -0.63(-9.29%)
Jul 20, 2005 5.950 6.930 5.950 6.791 4,484 +0.84(+14.13%)
Jul 19, 2005 6.230 6.230 5.398 5.950 1,228 -0.28(-4.49%)
Jul 18, 2005 6.090 6.237 6.020 6.230 1,292 +0.21(+3.49%)
Jul 15, 2005 6.580 6.650 5.740 6.020 1,228 -0.56(-8.51%)
Jul 14, 2005 6.580 6.580 6.580 6.580 14 +0.07(+1.08%)
Jul 13, 2005 6.370 6.510 6.300 6.510 1,228 +0.07(+1.09%)
Jul 12, 2005 6.300 6.440 6.300 6.440 764 +0.14(+2.22%)
Jul 11, 2005 6.650 6.650 6.300 6.300 3,957 -0.14(-2.17%)
Jul 08, 2005 6.580 6.580 6.440 6.440 114 +0.00(+0.00%)
Jul 07, 2005 6.440 6.440 6.440 6.440 0 +0.00(+0.00%)
Jul 06, 2005 6.790 6.790 6.440 6.440 1,371 -0.35(-5.15%)
Jul 05, 2005 6.930 6.930 6.720 6.790 442 -0.21(-3.00%)
Jul 01, 2005 7.000 7.210 7.000 7.000 3,171 +0.00(+0.00%)
Jun 30, 2005 7.000 7.000 6.930 7.000 1,544 -0.04(-0.60%)
Jun 29, 2005 7.000 7.042 7.000 7.042 914 +0.39(+5.89%)
Jun 28, 2005 7.000 7.000 6.650 6.650 822 -0.35(-5.00%)
Jun 27, 2005 7.210 7.210 7.000 7.000 428 -0.28(-3.85%)
Jun 24, 2005 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Jun 23, 2005 7.279 7.350 7.000 7.280 1,795 +0.28(+4.00%)
Jun 22, 2005 7.000 7.000 7.000 7.000 1,428 -0.14(-1.96%)
Jun 21, 2005 7.280 7.280 7.000 7.140 3,671 +0.14(+2.00%)
Jun 20, 2005 7.014 7.014 7.000 7.000 142 +0.00(+0.00%)
Jun 17, 2005 7.014 7.035 7.000 7.000 1,719 -0.07(-0.99%)
Jun 16, 2005 7.000 7.070 6.860 7.070 3,014 +0.00(+0.00%)
Jun 15, 2005 6.720 7.070 6.720 7.070 4,343 +0.14(+2.02%)
Jun 14, 2005 6.580 6.930 6.580 6.930 300 +0.56(+8.79%)
Jun 13, 2005 6.720 6.720 6.370 6.370 642 -0.35(-5.21%)
Jun 10, 2005 6.860 6.860 6.090 6.720 1,257 -0.28(-4.00%)
Jun 09, 2005 6.580 7.210 6.580 7.000 8,807 +0.28(+4.17%)
Jun 08, 2005 7.560 7.560 6.300 6.720 771 +0.70(+11.63%)
Jun 07, 2005 5.950 6.090 5.950 6.020 1,212 -0.49(-7.53%)
Jun 06, 2005 6.160 6.510 5.950 6.510 571 +0.05(+0.76%)
Jun 03, 2005 6.160 6.860 6.020 6.461 542 +0.43(+7.08%)
Jun 02, 2005 6.034 6.034 6.034 6.034 142 +0.08(+1.41%)
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.