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 31, 2005 1.236 1.308 1.163 1.199 44,276 -0.07(-5.69%)
Oct 28, 2005 1.345 1.454 1.163 1.272 39,043 -0.18(-12.52%)
Oct 27, 2005 2.035 2.141 1.454 1.454 96,892 -0.55(-27.27%)
Oct 26, 2005 0.9812 3.634 0.9812 1.999 430,142 +1.02(+103.70%)
Oct 25, 2005 1.018 1.090 0.9812 0.9812 10,538 -0.11(-10.00%)
Oct 24, 2005 1.108 1.127 1.018 1.090 6,081 -0.00(-0.33%)
Oct 21, 2005 1.127 1.272 1.090 1.094 9,575 -0.03(-2.90%)
Oct 20, 2005 1.090 1.199 1.090 1.127 5,861 +0.00(+0.00%)
Oct 19, 2005 0.9812 1.199 0.9812 1.127 4,388 -0.07(-6.06%)
Oct 18, 2005 0.9085 1.272 0.9085 1.199 8,289 +0.00(+0.00%)
Oct 17, 2005 1.236 1.272 1.090 1.199 8,938 -0.11(-8.33%)
Oct 14, 2005 1.345 1.345 1.090 1.308 22,501 -0.04(-2.70%)
Oct 13, 2005 1.345 1.417 1.090 1.345 6,108 +0.00(+0.00%)
Oct 12, 2005 1.239 1.345 1.127 1.345 5,128 +0.18(+15.62%)
Oct 11, 2005 1.454 1.454 1.163 1.163 1,265 -0.29(-20.00%)
Oct 10, 2005 1.454 1.454 1.454 1.454 82 +0.00(+0.00%)
Oct 07, 2005 1.781 1.781 1.450 1.454 4,636 +0.04(+2.56%)
Oct 06, 2005 1.308 1.417 1.308 1.417 5,620 +0.07(+5.41%)
Oct 05, 2005 1.417 1.454 1.308 1.345 8,479 -0.04(-2.63%)
Oct 04, 2005 1.417 1.494 1.381 1.381 3,734 -0.07(-5.00%)
Oct 03, 2005 1.672 1.672 1.127 1.454 12,766 -0.24(-14.16%)
Sep 30, 2005 1.817 1.853 1.694 1.694 4,058 -0.12(-6.80%)
Sep 29, 2005 2.002 2.035 1.817 1.817 27,626 -0.22(-10.71%)
Sep 28, 2005 2.071 2.071 1.999 2.035 3,742 -0.07(-3.45%)
Sep 27, 2005 2.035 2.108 2.035 2.108 9,840 -0.07(-3.33%)
Sep 26, 2005 2.071 2.180 2.035 2.180 6,438 -0.15(-6.25%)
Sep 23, 2005 2.326 2.344 2.199 2.326 687 +0.33(+16.36%)
Sep 22, 2005 1.999 2.253 1.999 1.999 5,255 -0.22(-9.84%)
Sep 21, 2005 2.362 2.362 2.217 2.217 3,171 -0.04(-1.61%)
Sep 20, 2005 2.217 2.362 2.217 2.253 1,816 -0.04(-1.59%)
Sep 19, 2005 2.362 2.362 2.217 2.290 3,313 -0.04(-1.56%)
Sep 16, 2005 2.580 2.580 2.326 2.326 3,739 -0.22(-8.57%)
Sep 15, 2005 2.798 2.798 2.544 2.544 672 +0.00(+0.00%)
Sep 14, 2005 2.798 2.798 2.253 2.544 853 -0.25(-9.09%)
Sep 13, 2005 2.217 2.835 2.217 2.798 3,102 +0.25(+10.00%)
Sep 12, 2005 2.544 2.544 2.544 2.544 0 +0.00(+0.00%)
Sep 09, 2005 2.584 2.584 2.544 2.544 853 -0.18(-6.67%)
Sep 08, 2005 2.217 2.726 2.217 2.726 5,616 +0.44(+19.05%)
Sep 07, 2005 2.253 2.290 2.253 2.290 31,726 +0.00(+0.00%)
Sep 06, 2005 2.399 2.399 2.180 2.290 4,155 -0.11(-4.55%)
Sep 02, 2005 2.544 2.544 2.399 2.399 6,594 -0.15(-5.71%)
Sep 01, 2005 2.580 2.798 2.544 2.544 3,934 -0.11(-4.11%)
Aug 31, 2005 2.798 2.798 2.617 2.653 16,728 -0.18(-6.41%)
Aug 30, 2005 2.798 2.835 2.798 2.835 1,650 +0.04(+1.30%)
Aug 29, 2005 2.907 2.907 2.798 2.798 5,434 -0.07(-2.53%)
Aug 26, 2005 2.907 2.907 2.871 2.871 3,329 +0.00(+0.00%)
Aug 25, 2005 3.013 3.016 2.871 2.871 2,971 -0.15(-4.82%)
Aug 24, 2005 2.835 3.016 2.835 3.016 3,632 +0.15(+5.06%)
Aug 23, 2005 2.871 2.871 2.871 2.871 385 -0.11(-3.66%)
Aug 22, 2005 2.907 3.016 2.871 2.980 963 +0.11(+3.80%)
Aug 19, 2005 2.907 2.980 2.871 2.871 12,123 -0.04(-1.25%)
Aug 18, 2005 2.944 2.944 2.907 2.907 715 -0.11(-3.61%)
Aug 17, 2005 3.016 3.016 3.016 3.016 0 +0.00(+0.00%)
Aug 16, 2005 2.871 3.016 2.871 3.016 6,824 +0.07(+2.47%)
Aug 15, 2005 2.944 2.944 2.944 2.944 0 +0.00(+0.00%)
Aug 12, 2005 3.089 3.089 2.871 2.944 3,576 -0.18(-5.81%)
Aug 11, 2005 3.234 3.271 3.089 3.125 825 +0.04(+1.18%)
Aug 10, 2005 3.125 3.125 3.089 3.089 990 -0.04(-1.16%)
Aug 09, 2005 3.129 3.129 3.089 3.125 1,235 +0.04(+1.18%)
Aug 08, 2005 3.089 3.089 3.089 3.089 0 +0.00(+0.00%)
Aug 05, 2005 3.162 3.162 3.089 3.089 192 +0.04(+1.19%)
Aug 04, 2005 3.089 3.089 2.907 3.053 4,870 -0.04(-1.18%)
Aug 03, 2005 3.093 3.234 3.053 3.089 6,714 +0.07(+2.41%)
Aug 02, 2005 3.125 3.125 3.016 3.016 5,489 +0.04(+1.22%)
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.