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 (%)
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%)

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