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 (%)
Dec 31, 2021 24.69 25.84 21.35 23.08 9,094,759 -0.67(-2.82%)
Dec 30, 2021 30.14 32.00 23.22 23.75 23,517,238 +0.71(+3.08%)
Dec 29, 2021 24.05 29.91 21.80 23.04 28,106,520 +4.02(+21.14%)
Dec 28, 2021 16.00 23.40 15.77 19.02 43,476,000 +7.48(+64.82%)
Dec 27, 2021 12.65 12.92 11.02 11.54 830,606 -0.48(-3.99%)
Dec 23, 2021 11.69 12.50 11.24 12.02 582,520 +0.04(+0.33%)
Dec 22, 2021 12.11 13.11 11.53 11.98 1,656,180 -0.10(-0.83%)
Dec 21, 2021 12.08 14.18 10.75 12.08 2,316,501 +0.58(+5.04%)
Dec 20, 2021 17.70 17.95 10.36 11.50 2,084,577 -6.21(-35.06%)
Dec 17, 2021 18.75 23.93 17.71 17.71 4,518,035 -0.94(-5.04%)
Dec 16, 2021 16.41 22.22 16.41 18.65 4,424,421 +2.23(+13.58%)
Dec 15, 2021 16.91 19.80 15.82 16.42 3,869,679 -0.23(-1.38%)
Dec 14, 2021 17.55 21.38 16.44 16.65 2,893,665 -1.20(-6.72%)
Dec 13, 2021 20.70 22.65 17.40 17.85 3,651,953 -2.85(-13.77%)
Dec 10, 2021 27.25 27.35 18.90 20.70 12,927,362 -2.80(-11.91%)
Dec 09, 2021 17.21 35.50 16.83 23.50 31,330,672 +4.39(+22.97%)
Dec 08, 2021 12.80 24.85 12.16 19.11 67,772,408 +8.73(+84.10%)
Dec 07, 2021 11.01 12.79 9.320 10.38 11,533,206 -4.67(-31.03%)
Dec 06, 2021 6.600 15.71 5.880 15.05 84,080,416 +10.11(+204.66%)
Dec 03, 2021 5.640 5.640 4.925 4.940 22,153 -0.68(-12.10%)
Dec 02, 2021 5.230 5.770 5.230 5.620 25,358 +0.43(+8.29%)
Dec 01, 2021 5.310 5.530 5.090 5.190 26,361 -0.13(-2.44%)
Nov 30, 2021 5.310 5.387 5.296 5.320 10,848 -0.00(-0.09%)
Nov 29, 2021 5.390 5.495 5.250 5.325 15,831 -0.02(-0.29%)
Nov 26, 2021 5.270 5.470 5.270 5.340 8,576 -0.05(-1.02%)
Nov 24, 2021 5.180 5.860 5.015 5.395 151,412 +0.23(+4.35%)
Nov 23, 2021 5.100 5.230 5.041 5.170 5,105 -0.05(-1.01%)
Nov 22, 2021 5.247 5.310 5.000 5.223 28,698 +0.16(+3.22%)
Nov 19, 2021 5.060 5.130 5.050 5.060 12,169 +0.00(+0.00%)
Nov 18, 2021 5.230 5.180 5.060 5.060 57,016 -0.24(-4.53%)
Nov 17, 2021 5.310 5.395 5.220 5.300 11,805 +0.04(+0.66%)
Nov 16, 2021 5.400 5.550 5.220 5.265 25,390 -0.23(-4.10%)
Nov 15, 2021 5.620 5.620 5.278 5.490 37,812 -0.15(-2.66%)
Nov 12, 2021 5.369 5.700 5.330 5.640 12,603 +0.18(+3.30%)
Nov 11, 2021 5.390 5.570 5.260 5.460 23,617 +0.10(+1.87%)
Nov 10, 2021 5.450 5.360 28,478 -0.09(-1.65%)
Nov 09, 2021 5.820 5.920 5.330 5.450 46,300 -0.41(-7.00%)
Nov 08, 2021 6.160 6.320 5.805 5.860 45,350 -0.40(-6.39%)
Nov 05, 2021 7.030 7.380 6.210 6.260 269,546 -1.15(-15.52%)
Nov 04, 2021 7.320 7.600 7.110 7.410 1,314,226 +0.19(+2.63%)
Nov 03, 2021 7.100 7.250 7.070 7.220 7,758 -0.07(-0.96%)
Nov 02, 2021 7.090 7.377 7.090 7.290 2,239 -0.05(-0.68%)
Nov 01, 2021 7.260 7.340 7.090 7.340 6,767 +0.13(+1.80%)
Oct 29, 2021 7.220 7.240 7.120 7.210 3,448 +0.01(+0.14%)
Oct 28, 2021 7.200 7.200 7.200 7.200 2,576 +0.02(+0.28%)
Oct 27, 2021 7.200 7.788 7.100 7.180 37,120 -0.17(-2.25%)
Oct 26, 2021 7.140 7.345 7.345 3,967 -0.02(-0.20%)
Oct 25, 2021 7.360 7.360 7.160 7.360 6,324 -0.23(-3.03%)
Oct 22, 2021 7.365 7.980 7.200 7.590 38,226 +0.18(+2.43%)
Oct 21, 2021 7.450 7.550 7.250 7.410 3,102 +0.00(+0.07%)
Oct 20, 2021 7.190 8.190 7.190 7.405 50,701 +0.11(+1.44%)
Oct 19, 2021 7.220 7.340 7.200 7.300 3,542 +0.10(+1.39%)
Oct 18, 2021 7.200 7.340 7.060 7.200 6,697 +0.10(+1.41%)
Oct 15, 2021 7.200 7.380 7.070 7.100 7,317 -0.32(-4.31%)
Oct 14, 2021 7.250 7.460 7.250 7.420 3,301 +0.17(+2.34%)
Oct 13, 2021 7.030 7.380 7.030 7.250 3,483 -0.23(-3.07%)
Oct 12, 2021 7.285 7.480 7.285 7.480 2,774 +0.31(+4.32%)
Oct 11, 2021 7.360 7.440 7.170 7.170 7,577 -0.33(-4.40%)
Oct 08, 2021 7.540 7.540 7.284 7.500 1,750 -0.12(-1.57%)
Oct 07, 2021 7.870 7.870 7.330 7.620 19,913 +0.14(+1.87%)
Oct 06, 2021 7.650 8.170 7.430 7.480 46,789 -0.18(-2.35%)
Oct 05, 2021 7.670 7.706 7.660 7.660 2,364 +0.07(+0.92%)
Oct 04, 2021 7.450 7.590 7.450 7.590 1,113 -0.24(-3.07%)
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.