Insignia Systems (NQ: ISIG )

7.690 USD +0.060 (+0.79%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 9.170 9.380 9.100 9.240 7,803 -0.07(-0.75%)
Jan 30, 2018 9.520 9.520 9.136 9.310 12,721 -0.14(-1.48%)
Jan 29, 2018 9.520 9.590 9.310 9.450 13,016 -0.14(-1.46%)
Jan 26, 2018 9.361 10.01 9.317 9.590 44,330 +0.14(+1.48%)
Jan 25, 2018 9.380 9.450 9.177 9.450 9,431 +0.00(+0.00%)
Jan 24, 2018 9.385 9.450 9.310 9.450 5,942 -0.07(-0.74%)
Jan 23, 2018 9.590 9.590 9.240 9.520 11,871 +0.07(+0.74%)
Jan 22, 2018 9.800 9.310 9.450 8,408 -0.21(-2.17%)
Jan 19, 2018 9.310 9.730 9.310 9.660 26,274 +0.16(+1.68%)
Jan 18, 2018 9.800 9.800 9.310 9.500 13,248 -0.16(-1.65%)
Jan 17, 2018 9.450 9.800 8.891 9.660 49,827 +0.21(+2.22%)
Jan 16, 2018 8.750 9.450 8.470 9.450 218,557 +0.94(+11.00%)
Jan 12, 2018 8.513 8.513 8.513 0 +0.11(+1.35%)
Jan 11, 2018 8.610 8.610 8.291 8.400 14,012 +0.00(+0.00%)
Jan 10, 2018 8.540 7.910 8.400 46,818 -0.07(-0.83%)
Jan 09, 2018 9.100 9.169 8.260 8.470 76,881 -0.52(-5.73%)
Jan 08, 2018 9.240 10.78 8.540 8.985 216,290 +0.24(+2.69%)
Jan 05, 2018 8.750 8.960 8.469 8.750 86,201 +0.14(+1.62%)
Jan 04, 2018 8.820 9.101 8.400 8.611 13,085 -0.21(-2.37%)
Jan 03, 2018 8.400 8.960 8.400 8.820 15,867 +0.49(+5.88%)
Jan 02, 2018 8.400 8.680 8.330 8.330 9,222 +0.00(+0.01%)
Dec 29, 2017 8.329 8.329 8.329 0 -0.39(-4.43%)
Dec 28, 2017 8.960 8.960 8.610 8.716 36,992 +0.04(+0.41%)
Dec 27, 2017 8.857 8.904 8.400 8.680 46,925 +0.07(+0.82%)
Dec 26, 2017 8.890 8.960 8.539 8.609 6,358 -0.14(-1.61%)
Dec 22, 2017 8.330 9.093 8.260 8.750 8,125 +0.49(+5.93%)
Dec 21, 2017 8.820 8.904 8.197 8.260 4,986 -0.21(-2.48%)
Dec 20, 2017 8.190 8.870 8.120 8.470 3,212 +0.35(+4.31%)
Dec 19, 2017 8.680 9.100 8.120 8.120 5,064 -0.42(-4.92%)
Dec 18, 2017 8.400 9.380 8.146 8.540 2,705 +0.07(+0.83%)
Dec 15, 2017 8.400 9.029 8.400 8.470 5,294 +0.00(+0.00%)
Dec 14, 2017 8.750 8.750 8.470 8.470 8,793 -0.21(-2.42%)
Dec 13, 2017 8.890 8.925 8.609 8.680 10,682 -0.35(-3.88%)
Dec 12, 2017 9.240 9.380 8.838 9.030 3,906 -0.00(-0.01%)
Dec 11, 2017 9.100 9.415 8.960 9.031 7,947 -0.29(-3.13%)
Dec 08, 2017 9.505 9.520 9.240 9.323 8,557 -0.41(-4.19%)
Dec 07, 2017 9.730 9.800 9.563 9.730 2,024 -0.03(-0.36%)
Dec 06, 2017 9.800 9.941 9.730 9.765 1,502 -0.04(-0.36%)
Dec 05, 2017 10.50 10.50 9.730 9.800 2,363 -0.35(-3.45%)
Dec 04, 2017 10.15 10.54 9.800 10.15 4,608 +0.00(+0.00%)
Dec 01, 2017 10.54 11.06 10.15 10.15 2,731 -0.42(-3.97%)
Nov 30, 2017 10.35 11.97 10.19 10.57 7,389 +0.30(+2.93%)
Nov 29, 2017 9.590 10.36 9.590 10.27 5,811 +1.03(+11.14%)
Nov 28, 2017 11.62 11.62 7.210 9.240 37,225 -3.15(-25.42%)
Nov 27, 2017 12.11 12.53 11.44 12.39 9,562 +0.35(+2.91%)
Nov 24, 2017 11.90 12.30 11.70 12.04 2,945 +0.21(+1.78%)
Nov 22, 2017 11.55 12.04 11.43 11.83 1,772 +0.28(+2.42%)
Nov 21, 2017 12.18 12.38 11.55 11.55 5,651 -0.70(-5.71%)
Nov 20, 2017 11.97 12.53 11.83 12.25 15,797 +0.42(+3.55%)
Nov 17, 2017 11.69 11.97 11.48 11.83 3,072 +0.07(+0.60%)
Nov 16, 2017 11.76 11.83 11.34 11.76 6,879 +0.00(+0.00%)
Nov 15, 2017 11.69 12.04 11.62 11.76 2,740 +0.00(+0.00%)
Nov 14, 2017 12.11 12.11 11.55 11.76 3,465 -0.35(-2.89%)
Nov 13, 2017 11.76 12.25 11.41 12.11 7,340 +0.49(+4.22%)
Nov 10, 2017 12.46 12.53 11.20 11.62 11,782 +0.34(+3.04%)
Nov 09, 2017 11.69 12.05 10.93 11.28 7,966 -0.48(-4.11%)
Nov 08, 2017 12.60 12.60 11.55 11.76 9,663 -1.06(-8.24%)
Nov 07, 2017 11.55 12.87 11.21 12.82 42,340 +1.27(+10.96%)
Nov 06, 2017 11.55 11.97 10.58 11.55 49,533 -0.42(-3.51%)
Nov 03, 2017 11.06 15.33 11.06 11.97 1,465,070 +2.45(+25.74%)
Nov 02, 2017 9.240 9.730 8.637 9.520 6,899 +0.49(+5.43%)
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.