Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.08 10.13 9.828 10.13 0 +0.30(+3.08%)
Apr 29, 2013 10.28 10.33 9.828 9.828 1,635 -0.18(-1.81%)
Apr 26, 2013 9.979 10.08 9.979 10.01 698 -0.07(-0.71%)
Apr 25, 2013 10.03 10.08 9.979 10.08 1,488 +0.05(+0.50%)
Apr 24, 2013 9.778 10.03 9.778 10.03 0 +0.15(+1.53%)
Apr 23, 2013 9.677 10.03 9.677 9.878 396 +0.05(+0.51%)
Apr 22, 2013 9.829 9.829 9.626 9.828 410 -0.05(-0.51%)
Apr 19, 2013 9.929 10.03 9.601 9.878 267 -0.05(-0.51%)
Apr 18, 2013 9.677 10.08 9.576 9.929 813 +0.10(+1.03%)
Apr 17, 2013 9.828 9.828 9.828 9.828 39 -0.25(-2.50%)
Apr 16, 2013 10.18 10.18 9.677 10.08 79 +0.10(+1.01%)
Apr 15, 2013 10.13 10.18 9.576 9.979 2,447 +0.15(+1.54%)
Apr 12, 2013 9.728 9.828 9.576 9.828 612 -0.10(-1.02%)
Apr 11, 2013 9.727 9.929 9.727 9.929 587 +0.10(+1.03%)
Apr 10, 2013 10.03 10.08 9.576 9.828 697 +0.00(+0.00%)
Apr 09, 2013 10.03 10.23 9.626 9.828 2,449 -0.40(-3.94%)
Apr 05, 2013 9.929 10.23 10.23 10.23 1,011 +0.10(+0.99%)
Apr 04, 2013 10.23 10.33 9.778 10.13 1,617 -0.20(-1.95%)
Apr 03, 2013 10.33 10.33 9.576 10.33 739 +0.25(+2.50%)
Apr 02, 2013 10.33 10.33 9.626 10.08 1,479 -0.10(-0.99%)
Apr 01, 2013 10.28 10.38 9.576 10.18 4,594 -0.10(-0.98%)
Mar 28, 2013 10.18 10.28 9.576 10.28 982 +0.05(+0.49%)
Mar 27, 2013 10.23 10.23 10.23 10.23 19 -0.05(-0.49%)
Mar 26, 2013 10.28 10.28 10.28 10.28 39 -0.10(-0.97%)
Mar 25, 2013 10.33 10.38 10.33 10.38 39 +0.00(+0.00%)
Mar 22, 2013 10.38 10.38 10.03 10.38 265 +0.25(+2.49%)
Mar 21, 2013 10.38 10.38 10.03 10.13 357 -0.05(-0.50%)
Mar 20, 2013 9.828 10.28 9.828 10.18 277 -0.10(-0.98%)
Mar 19, 2013 9.828 10.38 9.576 10.28 439 +0.35(+3.55%)
Mar 18, 2013 10.31 10.38 9.728 9.929 1,643 -0.40(-3.90%)
Mar 15, 2013 10.18 10.53 9.929 10.33 1,120 -0.20(-1.91%)
Mar 14, 2013 10.84 10.84 9.929 10.53 2,725 +0.50(+5.03%)
Mar 13, 2013 9.979 10.76 9.979 10.03 3,360 -0.15(-1.49%)
Mar 12, 2013 10.79 10.79 9.979 10.18 3,820 -0.91(-8.18%)
Mar 11, 2013 10.89 11.09 10.48 11.09 396 +0.00(+0.00%)
Mar 08, 2013 10.84 11.09 10.43 11.09 2,797 +0.25(+2.32%)
Mar 07, 2013 10.99 11.04 10.58 10.84 21,873 +0.05(+0.47%)
Mar 06, 2013 10.23 11.09 10.23 10.79 5,297 -0.15(-1.38%)
Mar 05, 2013 10.23 10.94 10.23 10.94 4,499 +0.81(+7.96%)
Mar 04, 2013 9.727 10.23 9.727 10.13 650 +0.50(+5.24%)
Mar 01, 2013 9.727 10.18 9.526 9.626 2,113 -0.60(-5.91%)
Feb 28, 2013 10.48 10.48 9.677 10.23 277 +0.40(+4.10%)
Feb 27, 2013 9.828 10.48 9.576 9.828 2,287 +0.25(+2.63%)
Feb 26, 2013 9.828 9.828 9.576 9.576 1,378 -0.50(-5.00%)
Feb 25, 2013 10.48 10.74 9.727 10.08 4,346 -0.55(-5.21%)
Feb 22, 2013 10.18 10.79 9.425 10.63 5,461 +0.55(+5.50%)
Feb 21, 2013 9.929 10.08 9.576 10.08 2,077 +0.10(+1.01%)
Feb 20, 2013 9.324 9.979 9.324 9.979 1,860 +0.25(+2.59%)
Feb 19, 2013 10.03 10.08 9.312 9.727 2,584 -0.30(-3.02%)
Feb 15, 2013 9.727 10.08 9.727 10.03 766 +0.30(+3.11%)
Feb 14, 2013 9.475 9.778 9.425 9.727 1,083 +0.50(+5.46%)
Feb 13, 2013 9.828 9.979 9.072 9.223 5,178 -0.55(-5.67%)
Feb 12, 2013 9.526 10.03 9.173 9.778 2,643 -0.25(-2.51%)
Feb 11, 2013 10.18 10.18 9.475 10.03 2,151 -0.15(-1.49%)
Feb 08, 2013 10.33 10.43 10.08 10.18 1,665 -0.15(-1.46%)
Feb 07, 2013 10.33 10.33 10.33 10.33 376 +0.00(+0.00%)
Feb 06, 2013 9.828 10.43 9.213 10.33 2,152 -0.40(-3.76%)
Feb 04, 2013 10.38 10.84 10.18 10.74 1,589 +0.20(+1.91%)
Feb 01, 2013 10.53 10.94 10.28 10.53 615 -0.35(-3.24%)
Jan 31, 2013 10.38 10.89 10.08 10.89 1,484 -0.10(-0.92%)
Jan 30, 2013 10.99 10.99 10.99 10.99 575 +0.35(+3.32%)
Jan 29, 2013 11.24 11.29 10.38 10.63 3,271 -0.55(-4.95%)
Jan 28, 2013 11.19 11.19 11.19 11.19 119 +0.05(+0.45%)
Jan 25, 2013 10.58 11.14 10.58 11.14 1,552 +0.30(+2.79%)
Jan 24, 2013 10.58 10.84 10.58 10.84 553 +0.25(+2.38%)
Jan 23, 2013 10.79 10.86 10.18 10.58 3,628 -0.25(-2.33%)
Jan 22, 2013 10.94 11.09 10.63 10.84 2,003 +0.55(+5.39%)
Jan 18, 2013 9.778 10.43 9.778 10.28 7,210 +0.25(+2.52%)
Jan 17, 2013 10.08 10.18 9.878 10.03 1,075 -0.05(-0.51%)
Jan 16, 2013 10.18 10.43 9.878 10.08 376 -0.05(-0.50%)
Jan 15, 2013 10.18 10.23 9.626 10.13 800 +0.00(+0.00%)
Jan 14, 2013 11.09 11.09 9.274 10.13 4,183 -0.81(-7.37%)
Jan 11, 2013 11.09 11.24 10.87 10.94 4,783 +0.15(+1.40%)
Jan 10, 2013 9.324 11.69 9.223 10.79 16,031 +1.66(+18.23%)
Jan 09, 2013 9.072 9.122 9.072 9.122 59 +0.05(+0.56%)
Jan 08, 2013 9.244 9.324 9.072 9.072 982 -0.15(-1.64%)
Jan 07, 2013 9.323 9.323 9.123 9.223 757 -0.07(-0.80%)
Jan 04, 2013 9.274 9.298 9.022 9.298 6,611 +0.38(+4.23%)
Jan 03, 2013 8.820 9.022 8.719 8.921 3,558 +0.20(+2.31%)
Jan 02, 2013 8.719 8.870 8.014 8.719 7,097 +0.10(+1.17%)
Dec 31, 2012 8.669 8.921 8.014 8.618 12,711 -0.05(-0.58%)
Dec 28, 2012 8.518 8.820 8.467 8.669 2,090 +0.00(+0.00%)
Dec 27, 2012 8.669 8.820 8.669 8.669 581 -0.05(-0.58%)
Dec 26, 2012 8.820 8.820 8.719 8.719 218 -0.20(-2.26%)
Dec 24, 2012 8.870 8.921 8.669 8.921 1,346 +0.05(+0.57%)
Dec 21, 2012 8.820 8.971 8.820 8.870 3,116 -0.05(-0.56%)
Dec 20, 2012 8.165 8.971 8.165 8.921 1,537 +0.20(+2.31%)
Dec 19, 2012 8.618 8.770 8.618 8.719 1,770 -0.05(-0.57%)
Dec 18, 2012 8.820 8.820 8.506 8.770 654 -0.10(-1.13%)
Dec 17, 2012 8.820 8.870 8.619 8.870 3,182 +0.10(+1.14%)
Dec 14, 2012 8.770 8.820 8.744 8.770 2,008 +0.05(+0.58%)
Dec 13, 2012 8.618 8.719 8.417 8.719 3,550 +0.01(+0.07%)
Dec 12, 2012 8.366 8.719 8.366 8.713 3,095 +0.35(+4.14%)
Dec 11, 2012 8.720 8.770 7.812 8.366 8,079 -0.35(-4.05%)
Dec 10, 2012 8.720 8.720 8.720 8.720 198 -0.30(-3.35%)
Dec 07, 2012 8.820 9.022 8.820 9.022 496 +0.15(+1.70%)
Dec 06, 2012 8.820 8.907 8.820 8.870 2,496 +0.10(+1.15%)
Dec 05, 2012 8.417 8.820 8.316 8.770 8,075 +0.66(+8.07%)
Dec 04, 2012 8.820 8.820 8.114 8.114 2,996 -0.86(-9.55%)
Nov 30, 2012 8.921 9.022 8.820 8.971 690 +0.05(+0.57%)
Nov 29, 2012 8.820 8.921 8.820 8.920 1,835 +0.10(+1.14%)
Nov 28, 2012 8.165 8.820 8.165 8.820 119 +0.00(+0.00%)
Nov 27, 2012 8.669 8.820 8.669 8.820 734 +0.00(+0.00%)
Nov 26, 2012 8.669 8.820 8.669 8.820 436 +0.00(+0.00%)
Nov 23, 2012 8.568 8.820 8.568 8.820 158 +0.00(+0.00%)
Nov 21, 2012 8.669 8.820 8.669 8.820 386 +0.00(+0.00%)
Nov 20, 2012 8.669 8.820 8.669 8.820 744 -0.10(-1.13%)
Nov 19, 2012 8.669 8.921 8.669 8.921 984 +0.00(+0.01%)
Nov 16, 2012 8.669 8.921 8.669 8.920 218 -0.00(-0.01%)
Nov 15, 2012 8.739 8.921 8.669 8.921 496 +0.00(+0.00%)
Nov 14, 2012 8.921 8.921 8.568 8.921 2,370 +0.00(+0.00%)
Nov 13, 2012 8.770 8.921 8.417 8.921 1,392 +0.05(+0.57%)
Nov 09, 2012 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Nov 08, 2012 8.770 8.870 8.770 8.870 39 -0.05(-0.56%)
Nov 06, 2012 8.921 8.921 8.921 8.921 436 +0.00(+0.00%)
Nov 05, 2012 8.820 8.921 8.568 8.921 1,656 +0.10(+1.14%)
Nov 02, 2012 8.921 8.921 8.568 8.820 2,906 +0.15(+1.74%)
Nov 01, 2012 8.568 8.971 8.467 8.669 9,195 +0.20(+2.38%)
Oct 31, 2012 8.316 8.467 7.661 8.467 1,879 +0.15(+1.82%)
Oct 26, 2012 8.064 8.316 8.316 8.316 297 +0.50(+6.45%)
Oct 25, 2012 8.266 8.316 7.812 7.812 441 -0.50(-6.06%)
Oct 24, 2012 7.913 8.316 7.762 8.316 596 +0.00(+0.01%)
Oct 23, 2012 8.316 8.316 7.661 8.316 660 -0.05(-0.61%)
Oct 19, 2012 8.366 8.467 7.862 8.366 324 +0.30(+3.75%)
Oct 18, 2012 8.366 8.366 7.862 8.064 1,428 -0.40(-4.76%)
Oct 17, 2012 8.316 8.467 8.316 8.467 581 +0.15(+1.82%)
Oct 16, 2012 8.165 8.417 7.812 8.316 607 -0.05(-0.60%)
Oct 15, 2012 8.215 8.568 7.812 8.366 716 -0.05(-0.60%)
Oct 12, 2012 7.963 8.417 7.909 8.417 295 +0.55(+7.05%)
Oct 11, 2012 7.862 7.862 7.862 7.862 19 +0.10(+1.30%)
Oct 10, 2012 7.610 7.762 7.610 7.762 436 +0.10(+1.32%)
Oct 09, 2012 8.215 8.568 7.661 7.661 202 -0.71(-8.43%)
Oct 08, 2012 8.467 8.669 7.661 8.366 3,601 +0.35(+4.40%)
Oct 05, 2012 8.518 8.820 8.014 8.014 2,152 -0.66(-7.56%)
Oct 04, 2012 8.417 8.669 7.963 8.669 178 +0.15(+1.78%)
Oct 03, 2012 8.568 8.568 7.862 8.518 979 -0.05(-0.59%)
Oct 02, 2012 8.820 8.820 8.216 8.568 505 +0.00(+0.00%)
Oct 01, 2012 8.820 8.820 8.568 8.568 39 -0.10(-1.16%)
Sep 28, 2012 8.568 8.921 8.518 8.669 1,756 +0.10(+1.18%)
Sep 27, 2012 7.812 8.820 7.812 8.568 1,313 +0.66(+8.28%)
Sep 26, 2012 8.266 8.266 7.913 7.913 1,289 +0.00(+0.00%)
Sep 25, 2012 8.266 8.316 7.913 7.913 257 -0.25(-3.09%)
Sep 24, 2012 8.316 8.316 8.165 8.165 245 +0.20(+2.53%)
Sep 21, 2012 8.064 8.316 7.963 7.963 899 -0.30(-3.66%)
Sep 20, 2012 8.366 8.366 7.963 8.266 79 -0.15(-1.80%)
Sep 19, 2012 8.820 8.820 7.711 8.417 2,383 +0.10(+1.21%)
Sep 18, 2012 8.669 8.820 8.282 8.316 2,837 -0.25(-2.94%)
Sep 17, 2012 8.820 8.820 8.316 8.568 1,806 +0.00(+0.00%)
Sep 14, 2012 8.518 8.568 8.216 8.568 158 -0.25(-2.86%)
Sep 13, 2012 8.467 8.820 8.114 8.820 654 +0.71(+8.70%)
Sep 12, 2012 8.568 8.719 8.114 8.114 208 -0.71(-8.00%)
Sep 11, 2012 8.820 8.820 8.316 8.820 1,269 -0.25(-2.78%)
Sep 10, 2012 8.971 9.072 8.665 9.072 1,269 -0.20(-2.17%)
Sep 07, 2012 8.971 9.274 8.971 9.274 218 +0.00(+0.01%)
Sep 06, 2012 9.273 9.273 9.273 9.273 49 -0.00(-0.01%)
Sep 05, 2012 8.669 9.274 8.669 9.274 74 -0.05(-0.54%)
Sep 04, 2012 9.374 9.374 8.870 9.324 1,121 +0.91(+10.78%)
Aug 31, 2012 9.072 9.324 8.417 8.417 2,819 -0.66(-7.22%)
Aug 30, 2012 8.870 9.122 8.820 9.072 695 -0.05(-0.55%)
Aug 29, 2012 8.719 9.122 8.719 9.122 1,301 +0.66(+7.74%)
Aug 27, 2012 8.518 8.568 8.014 8.467 2,282 -0.05(-0.59%)
Aug 24, 2012 7.913 8.518 7.913 8.518 478 +0.30(+3.68%)
Aug 23, 2012 8.114 8.215 7.974 8.215 809 +0.05(+0.62%)
Aug 22, 2012 7.913 8.165 7.907 8.165 373 +0.10(+1.25%)
Aug 21, 2012 8.058 8.064 8.000 8.064 549 -0.05(-0.62%)
Aug 20, 2012 7.812 8.114 7.812 8.114 483 +0.15(+1.90%)
Aug 17, 2012 7.963 8.190 7.837 7.963 1,553 -0.20(-2.47%)
Aug 16, 2012 7.963 8.165 7.762 8.165 3,029 +0.15(+1.89%)
Aug 15, 2012 8.064 8.114 7.762 8.014 762 -0.15(-1.85%)
Aug 14, 2012 8.165 8.165 7.913 8.165 1,924 +0.20(+2.53%)
Aug 13, 2012 8.165 8.165 7.913 7.963 2,837 +0.00(+0.00%)
Aug 10, 2012 8.014 8.264 7.918 7.963 1,643 -0.20(-2.47%)
Aug 09, 2012 7.812 8.165 7.762 8.165 1,486 +0.35(+4.52%)
Aug 08, 2012 7.963 8.064 7.812 7.812 7,817 -0.26(-3.19%)
Aug 07, 2012 8.165 8.215 8.063 8.070 3,319 -0.20(-2.37%)
Aug 06, 2012 8.316 8.467 7.812 8.266 6,049 -0.04(-0.54%)
Aug 03, 2012 8.165 8.316 8.064 8.310 1,151 -0.24(-2.78%)
Aug 02, 2012 8.467 8.568 8.467 8.548 1,061 -0.02(-0.24%)
Aug 01, 2012 8.518 8.608 8.518 8.568 2,103 -0.10(-1.16%)
Jul 31, 2012 8.518 8.820 8.417 8.669 376 +0.10(+1.18%)
Jul 30, 2012 8.669 8.669 8.467 8.568 908 +0.00(+0.00%)
Jul 27, 2012 8.568 8.921 8.266 8.568 4,731 -0.30(-3.41%)
Jul 26, 2012 8.971 8.971 8.266 8.870 5,589 -0.55(-5.88%)
Jul 25, 2012 9.223 9.576 8.870 9.425 1,356 +0.15(+1.63%)
Jul 24, 2012 9.223 9.274 9.223 9.274 317 -0.20(-2.13%)
Jul 23, 2012 9.072 9.475 9.072 9.475 2,709 +0.20(+2.17%)
Jul 20, 2012 9.274 9.274 9.173 9.274 1,253 -0.20(-2.13%)
Jul 19, 2012 9.324 9.677 9.122 9.475 3,213 +0.20(+2.17%)
Jul 18, 2012 9.223 9.526 9.218 9.274 2,410 -0.05(-0.54%)
Jul 17, 2012 9.626 9.626 9.072 9.324 1,914 -0.30(-3.14%)
Jul 16, 2012 9.173 9.677 9.072 9.626 4,317 +0.30(+3.24%)
Jul 13, 2012 9.374 9.374 9.022 9.324 615 +0.10(+1.09%)
Jul 12, 2012 9.122 9.374 8.971 9.223 7,347 +0.10(+1.10%)
Jul 11, 2012 9.374 9.374 8.820 9.122 3,069 +0.05(+0.56%)
Jul 10, 2012 9.425 9.425 9.072 9.072 4,384 -0.10(-1.10%)
Jul 09, 2012 9.122 9.425 9.122 9.173 138 -0.30(-3.19%)
Jul 06, 2012 9.475 9.526 9.223 9.475 535 +0.05(+0.54%)
Jul 05, 2012 9.223 9.425 9.223 9.424 242 +0.10(+1.08%)
Jul 03, 2012 9.223 9.475 9.223 9.324 1,130 +0.15(+1.65%)
Jul 02, 2012 9.149 9.475 9.149 9.173 595 -0.25(-2.67%)
Jun 29, 2012 9.122 9.475 9.122 9.425 2,054 +0.25(+2.75%)
Jun 28, 2012 9.173 9.173 8.921 9.173 277 -0.05(-0.55%)
Jun 27, 2012 9.072 9.223 9.072 9.223 208 +0.05(+0.55%)
Jun 26, 2012 8.870 9.223 8.870 9.173 1,647 +0.30(+3.41%)
Jun 25, 2012 8.568 9.178 8.568 8.870 3,940 +0.25(+2.92%)
Jun 22, 2012 9.778 9.778 8.618 8.618 16,274 -1.11(-11.40%)
Jun 21, 2012 9.626 9.778 9.425 9.727 390 -0.05(-0.52%)
Jun 20, 2012 9.425 9.778 9.022 9.778 2,824 +0.20(+2.11%)
Jun 19, 2012 9.777 9.778 9.072 9.576 2,178 -0.25(-2.56%)
Jun 18, 2012 9.425 9.878 9.374 9.828 479 +0.05(+0.52%)
Jun 15, 2012 9.425 9.778 9.374 9.778 1,526 +0.00(+0.00%)
Jun 14, 2012 9.374 9.778 9.374 9.778 1,952 +0.25(+2.65%)
Jun 13, 2012 9.324 9.576 9.165 9.526 1,339 +0.10(+1.07%)
Jun 12, 2012 9.576 9.576 9.223 9.425 703 -0.20(-2.09%)
Jun 11, 2012 9.576 9.828 9.526 9.626 2,500 -0.10(-1.04%)
Jun 08, 2012 9.777 9.778 9.324 9.727 1,227 -0.05(-0.52%)
Jun 07, 2012 9.727 9.828 9.374 9.778 863 +0.00(+0.00%)
Jun 06, 2012 9.375 9.778 9.324 9.778 1,912 +0.45(+4.86%)
Jun 05, 2012 9.374 9.374 9.324 9.324 498 +0.45(+5.11%)
Jun 04, 2012 9.677 9.778 8.870 8.870 10,886 -0.91(-9.28%)
Jun 01, 2012 9.324 9.778 8.972 9.778 1,007 +0.15(+1.57%)
May 31, 2012 9.727 9.778 9.122 9.626 1,458 -0.15(-1.55%)
May 30, 2012 9.626 9.778 9.626 9.778 991 +0.20(+2.11%)
May 29, 2012 9.475 9.576 9.475 9.576 4,960 +0.05(+0.53%)
May 25, 2012 8.770 9.526 8.669 9.526 1,845 +0.71(+8.00%)
May 24, 2012 8.770 8.820 8.669 8.820 119 +0.05(+0.57%)
May 23, 2012 8.669 8.820 8.366 8.770 3,559 -0.20(-2.25%)
May 22, 2012 8.518 8.971 8.366 8.971 1,428 +0.66(+7.88%)
May 21, 2012 8.568 8.820 8.316 8.316 2,544 -0.45(-5.17%)
May 18, 2012 9.274 9.274 8.366 8.769 3,567 -0.55(-5.95%)
May 17, 2012 9.374 9.374 8.921 9.324 1,587 -0.05(-0.54%)
May 16, 2012 8.719 9.425 8.719 9.374 5,626 +0.15(+1.64%)
May 15, 2012 9.475 9.576 9.223 9.223 1,291 -0.10(-1.08%)
May 14, 2012 9.224 9.324 9.122 9.324 3,253 -0.25(-2.63%)
May 11, 2012 9.374 9.576 9.374 9.576 406 +0.00(+0.01%)
May 10, 2012 9.324 9.576 9.324 9.575 1,405 -0.00(-0.01%)
May 09, 2012 9.374 9.727 9.223 9.576 5,092 -0.05(-0.52%)
May 08, 2012 9.374 9.677 9.274 9.626 1,983 -0.10(-1.04%)
May 07, 2012 9.727 10.18 9.374 9.727 5,234 +0.15(+1.58%)
May 04, 2012 9.878 9.929 9.526 9.576 2,542 -0.30(-3.06%)
May 03, 2012 9.072 10.63 9.072 9.878 28,356 +1.11(+12.64%)
May 02, 2012 9.022 9.022 8.568 8.770 1,626 -0.15(-1.69%)
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.