Insignia Systems (NQ: ISIG )

7.900 USD -0.260 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.06 11.06 10.71 10.78 1,588 -0.14(-1.28%)
Jan 30, 2017 11.29 11.29 10.78 10.92 2,732 -0.47(-4.14%)
Jan 27, 2017 11.21 11.39 11.20 11.39 418 +0.05(+0.45%)
Jan 26, 2017 11.41 11.41 11.27 11.34 585 -0.07(-0.61%)
Jan 25, 2017 11.20 11.41 11.20 11.41 1,284 +0.14(+1.24%)
Jan 24, 2017 11.27 11.34 11.20 11.27 1,964 -0.00(-0.01%)
Jan 23, 2017 11.41 11.41 11.27 11.27 1,286 -0.14(-1.22%)
Jan 20, 2017 11.29 11.41 11.29 11.41 1,652 +0.00(+0.00%)
Jan 19, 2017 11.41 11.48 11.31 11.41 1,092 -0.07(-0.61%)
Jan 18, 2017 11.48 11.48 11.34 11.48 487 +0.00(+0.00%)
Jan 17, 2017 11.55 11.80 11.48 11.48 8,616 +0.00(+0.00%)
Jan 13, 2017 11.48 11.48 11.48 0 +0.00(+0.00%)
Jan 12, 2017 11.69 11.83 11.27 11.48 4,166 -0.35(-2.96%)
Jan 11, 2017 11.83 11.97 11.41 11.83 920 -0.14(-1.17%)
Jan 10, 2017 12.39 12.53 11.20 11.97 13,187 -0.42(-3.39%)
Jan 09, 2017 12.81 13.16 11.34 12.39 20,501 -5.11(-29.20%)
Jan 06, 2017 17.92 17.92 17.01 17.50 10,150 -0.42(-2.34%)
Jan 05, 2017 17.85 18.14 17.64 17.92 10,054 +0.28(+1.59%)
Jan 04, 2017 17.71 18.06 17.50 17.64 7,597 +0.14(+0.80%)
Jan 03, 2017 17.50 17.50 17.29 17.50 5,193 +0.42(+2.46%)
Dec 30, 2016 17.08 17.08 17.08 0 +0.14(+0.82%)
Dec 29, 2016 16.80 17.14 16.80 16.94 4,137 -0.07(-0.41%)
Dec 28, 2016 16.86 17.01 16.69 17.01 4,697 +0.14(+0.83%)
Dec 27, 2016 16.87 16.94 16.80 16.87 4,415 -0.28(-1.63%)
Dec 23, 2016 17.15 17.15 17.15 0 +0.35(+2.08%)
Dec 22, 2016 16.66 16.80 16.52 16.80 3,984 +0.28(+1.70%)
Dec 21, 2016 16.66 16.80 16.45 16.52 3,839 -0.33(-1.94%)
Dec 20, 2016 16.66 16.93 16.66 16.85 549 -0.02(-0.14%)
Dec 19, 2016 17.01 17.43 16.66 16.87 2,742 +0.00(+0.00%)
Dec 16, 2016 16.69 16.87 16.69 16.87 2,398 +0.07(+0.42%)
Dec 15, 2016 16.73 17.08 16.52 16.80 1,206 -0.21(-1.23%)
Dec 14, 2016 17.64 17.64 16.25 17.01 5,645 -0.35(-2.02%)
Dec 13, 2016 17.85 17.85 17.29 17.36 11,852 -0.01(-0.03%)
Dec 12, 2016 17.43 17.78 17.15 17.37 7,502 +0.57(+3.37%)
Dec 09, 2016 15.96 17.22 15.96 16.80 13,765 +0.98(+6.19%)
Dec 08, 2016 16.10 16.17 15.47 15.82 4,948 -0.28(-1.74%)
Dec 07, 2016 15.82 16.17 15.82 16.10 3,693 +0.42(+2.68%)
Dec 06, 2016 16.17 16.44 15.68 15.68 2,397 -0.42(-2.61%)
Dec 05, 2016 15.26 16.10 15.26 16.10 2,849 +0.49(+3.14%)
Dec 02, 2016 14.77 15.61 14.77 15.61 9,371 +0.21(+1.36%)
Dec 01, 2016 16.10 16.52 15.40 15.40 10,494 -0.42(-2.65%)
Nov 30, 2016 15.96 15.96 15.05 15.82 3,527 +1.05(+7.11%)
Nov 29, 2016 15.75 16.77 14.00 14.77 16,533 +0.35(+2.43%)
Nov 28, 2016 14.28 14.70 14.28 14.42 2,860 +0.63(+4.57%)
Nov 25, 2016 14.28 14.33 13.79 13.79 455 -0.28(-1.99%)
Nov 23, 2016 14.07 14.07 14.07 0 +0.07(+0.50%)
Nov 22, 2016 14.21 14.49 13.79 14.00 1,345 +0.21(+1.52%)
Nov 21, 2016 14.49 14.84 13.65 13.79 1,249 -0.28(-1.99%)
Nov 18, 2016 14.21 14.35 14.07 14.07 3,928 -0.28(-1.95%)
Nov 17, 2016 14.35 15.40 14.14 14.35 2,103 +0.28(+1.99%)
Nov 16, 2016 14.77 14.77 14.00 14.07 6,481 -1.33(-8.64%)
Nov 15, 2016 15.40 15.40 15.40 15.40 93 -0.53(-3.33%)
Nov 14, 2016 15.93 15.93 15.93 15.93 15 -0.03(-0.19%)
Nov 11, 2016 14.77 16.03 14.77 15.96 372 +1.20(+8.13%)
Nov 10, 2016 14.70 14.70 14.76 185 +0.06(+0.40%)
Nov 09, 2016 14.70 14.70 14.70 14.70 22 +0.21(+1.45%)
Nov 08, 2016 15.26 15.26 14.49 14.49 114 -0.42(-2.82%)
Nov 07, 2016 14.91 14.91 14.42 14.91 1,957 +0.07(+0.47%)
Nov 04, 2016 14.98 16.59 14.98 14.84 201 -0.28(-1.85%)
Nov 03, 2016 15.05 15.54 15.05 15.12 1,470 -0.07(-0.46%)
Nov 02, 2016 15.33 16.24 15.04 15.19 2,007 -0.07(-0.46%)
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.