Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2020 6.329 6.449 5.761 5.811 328,871 -0.63(-9.77%)
Oct 29, 2020 8.260 8.540 6.300 6.440 387,277 -2.52(-28.13%)
Oct 28, 2020 8.470 9.240 8.050 8.960 425,695 +0.00(+0.00%)
Oct 27, 2020 9.590 12.18 8.050 8.960 14,583,530 +2.31(+34.74%)
Oct 26, 2020 6.090 6.720 5.390 6.650 941,006 +0.63(+10.47%)
Oct 23, 2020 6.090 6.510 5.744 6.020 202,957 -0.49(-7.53%)
Oct 22, 2020 9.240 9.450 6.300 6.510 665,552 -5.11(-43.98%)
Oct 21, 2020 4.900 12.25 4.900 11.62 2,298,508 +6.82(+141.88%)
Oct 20, 2020 4.907 4.968 4.708 4.804 718 -0.17(-3.34%)
Oct 19, 2020 4.830 5.179 4.830 4.970 1,701 +0.11(+2.31%)
Oct 16, 2020 5.013 5.180 4.844 4.858 2,771 -0.15(-3.09%)
Oct 15, 2020 4.998 5.040 4.620 5.013 5,623 +0.11(+2.30%)
Oct 14, 2020 4.901 4.936 4.900 4.900 4,969 -0.04(-0.72%)
Oct 13, 2020 4.784 4.937 4.620 4.936 2,131 +0.09(+1.79%)
Oct 12, 2020 4.832 5.040 4.481 4.849 13,692 +0.09(+1.87%)
Oct 09, 2020 4.680 4.760 4.424 4.760 6,685 +0.15(+3.23%)
Oct 08, 2020 4.320 4.683 4.270 4.611 4,301 +0.34(+7.98%)
Oct 07, 2020 4.550 4.620 4.200 4.270 6,452 -0.07(-1.66%)
Oct 06, 2020 4.621 4.745 4.340 4.342 2,872 -0.28(-6.03%)
Oct 05, 2020 4.632 4.759 4.621 4.621 811 -0.01(-0.24%)
Oct 02, 2020 4.724 4.802 4.621 4.632 1,928 -0.09(-1.96%)
Oct 01, 2020 4.579 4.746 4.579 4.724 2,163 +0.06(+1.34%)
Sep 30, 2020 4.582 4.936 4.558 4.662 6,506 +0.11(+2.51%)
Sep 29, 2020 4.410 4.548 4.409 4.548 3,782 +0.14(+3.16%)
Sep 28, 2020 4.332 4.438 4.250 4.409 2,298 +0.00(+0.11%)
Sep 25, 2020 4.479 4.479 4.264 4.404 1,814 +0.06(+1.47%)
Sep 24, 2020 4.355 4.511 4.250 4.340 1,453 -0.02(-0.35%)
Sep 23, 2020 4.271 4.479 4.200 4.355 1,324 +0.06(+1.48%)
Sep 22, 2020 4.271 4.582 4.271 4.292 2,524 -0.06(-1.43%)
Sep 21, 2020 4.582 4.582 4.201 4.354 3,812 -0.30(-6.40%)
Sep 18, 2020 4.759 4.830 4.508 4.652 3,428 +0.04(+0.82%)
Sep 17, 2020 4.663 4.760 4.417 4.614 1,648 -0.05(-1.07%)
Sep 16, 2020 3.780 4.865 3.780 4.663 11,488 +0.07(+1.57%)
Sep 15, 2020 4.410 4.592 4.368 4.591 5,453 +0.22(+5.11%)
Sep 14, 2020 4.410 4.550 4.271 4.368 7,991 +0.10(+2.30%)
Sep 11, 2020 4.610 4.690 4.269 4.270 8,700 -0.28(-6.18%)
Sep 10, 2020 4.760 4.830 4.277 4.551 5,274 -0.13(-2.77%)
Sep 09, 2020 4.620 5.040 4.459 4.681 6,427 -0.10(-2.02%)
Sep 08, 2020 4.900 5.026 4.410 4.777 14,629 -0.07(-1.37%)
Sep 04, 2020 5.040 5.292 4.410 4.844 8,600 -0.23(-4.55%)
Sep 03, 2020 5.109 5.110 4.972 5.075 1,749 -0.18(-3.35%)
Sep 02, 2020 5.406 5.406 4.830 5.251 9,966 -0.21(-3.91%)
Sep 01, 2020 5.405 5.655 5.405 5.464 4,765 +0.06(+1.09%)
Aug 31, 2020 5.740 5.740 5.391 5.405 1,416 -0.19(-3.46%)
Aug 28, 2020 5.320 5.670 5.320 5.599 4,500 +0.07(+1.25%)
Aug 27, 2020 5.530 5.530 5.250 5.530 7,317 +0.07(+1.27%)
Aug 26, 2020 5.250 5.529 5.250 5.461 4,629 +0.15(+2.92%)
Aug 25, 2020 5.445 5.529 5.306 5.306 2,424 -0.09(-1.58%)
Aug 24, 2020 5.519 5.598 5.391 5.391 6,096 -0.24(-4.30%)
Aug 21, 2020 5.873 5.873 5.600 5.634 7,071 -0.24(-4.06%)
Aug 20, 2020 5.530 5.873 5.530 5.872 9,068 +0.22(+3.93%)
Aug 19, 2020 5.705 5.740 5.548 5.650 2,409 -0.07(-1.20%)
Aug 18, 2020 5.600 5.739 5.547 5.719 3,070 +0.19(+3.42%)
Aug 17, 2020 5.611 5.783 5.530 5.530 1,313 -0.00(-0.01%)
Aug 14, 2020 5.530 5.771 5.476 5.531 4,014 +0.00(+0.01%)
Aug 13, 2020 5.949 5.949 5.530 5.530 4,200 -0.35(-5.91%)
Aug 12, 2020 5.662 5.902 5.620 5.877 7,752 +0.21(+3.65%)
Aug 11, 2020 5.740 5.880 5.670 5.670 6,319 -0.07(-1.20%)
Aug 10, 2020 5.844 5.883 5.606 5.739 3,821 -0.05(-0.85%)
Aug 07, 2020 5.638 6.020 5.601 5.788 5,157 -0.16(-2.73%)
Aug 06, 2020 5.810 6.160 5.600 5.950 34,238 +0.21(+3.66%)
Aug 05, 2020 5.670 6.020 5.670 5.740 5,905 +0.07(+1.23%)
Aug 04, 2020 5.600 6.230 5.460 5.670 52,349 +0.07(+1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.