Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Insignia Systems (NQ: ISIG )

7.730 UNCHANGED

Last Price Updated: 3:54 PM EDT, Aug 3, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Insignia Systems (NQ: ISIG )

Historical Prices