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, 2009	10.36	10.36	9.122	10.08	6,851	-0.27(-2.63%)
Apr 29, 2009	9.812	10.65	9.086	10.36	12,074	+0.87(+9.20%)
Apr 28, 2009	8.649	9.921	8.649	9.485	5,764	+1.13(+13.48%)
Apr 27, 2009	8.177	8.577	7.813	8.359	8,627	+0.18(+2.22%)
Apr 24, 2009	7.850	8.177	7.813	8.177	687	+0.15(+1.81%)
Apr 23, 2009	8.104	8.359	7.450	8.031	2,270	-0.04(-0.45%)
Apr 22, 2009	7.632	8.359	7.486	8.068	3,233	+0.44(+5.71%)
Apr 21, 2009	7.704	7.704	7.123	7.632	247	+0.07(+0.96%)
Apr 20, 2009	7.486	7.741	7.050	7.559	2,861	-0.04(-0.48%)
Apr 17, 2009	7.704	7.704	7.268	7.595	412	+0.00(+0.00%)
Apr 16, 2009	7.595	7.595	7.159	7.595	660	+0.33(+4.50%)
Apr 15, 2009	6.650	7.741	6.650	7.268	2,390	+0.47(+6.95%)
Apr 14, 2009	7.087	7.159	6.650	6.796	3,344	-0.33(-4.59%)
Apr 13, 2009	6.832	7.123	6.760	7.123	137	-0.04(-0.51%)
Apr 09, 2009	6.760	7.159	6.760	7.159	275	+0.07(+1.03%)
Apr 08, 2009	6.760	7.123	6.723	7.087	798	-0.15(-2.01%)
Apr 07, 2009	6.850	7.268	6.832	7.232	275	+0.00(+0.00%)
Apr 06, 2009	6.541	7.450	6.505	7.232	371	+0.15(+2.05%)
Apr 03, 2009	6.723	7.087	6.723	7.087	2,709	-0.18(-2.50%)
Apr 02, 2009	7.450	7.486	6.687	7.268	1,960	+0.51(+7.53%)
Apr 01, 2009	7.668	7.668	6.541	6.760	3,013	-0.51(-7.00%)
Mar 31, 2009	5.851	7.290	5.851	7.268	5,778	+0.00(+0.00%)
Mar 30, 2009	7.268	7.995	5.669	7.268	2,528	-0.18(-2.44%)
Mar 26, 2009	7.268	7.559	7.268	7.450	1,248	+0.15(+1.99%)
Mar 25, 2009	7.305	7.341	6.687	7.305	2,783	+0.04(+0.50%)
Mar 24, 2009	7.087	7.305	7.087	7.268	1,265	-0.04(-0.50%)
Mar 23, 2009	5.996	7.305	5.996	7.305	2,201	+0.33(+4.69%)
Mar 20, 2009	6.978	6.978	6.360	6.978	193	+0.00(+0.00%)
Mar 19, 2009	6.832	7.277	6.723	6.978	4,268	-0.33(-4.48%)
Mar 18, 2009	6.869	7.559	6.832	7.305	5,669	+0.04(+0.50%)
Mar 17, 2009	7.886	7.886	6.905	7.268	6,962	-0.05(-0.74%)
Mar 16, 2009	7.268	7.759	7.232	7.323	40,541	+0.45(+6.61%)
Mar 13, 2009	6.360	7.123	5.051	6.869	7,531	+0.51(+8.00%)
Mar 12, 2009	4.906	6.541	4.870	6.360	53,855	+1.82(+40.00%)
Mar 11, 2009	3.816	4.615	3.816	4.543	16,992	+1.09(+31.58%)
Mar 10, 2009	3.561	3.852	3.307	3.452	3,246	+0.51(+17.28%)
Mar 09, 2009	2.944	3.138	2.907	2.944	247	+0.15(+5.19%)
Mar 06, 2009	3.016	3.016	2.798	2.798	82	-0.77(-21.51%)
Mar 05, 2009	3.889	3.961	3.271	3.565	522	-0.33(-8.40%)
Mar 04, 2009	3.998	3.998	3.307	3.892	110	+0.62(+19.00%)
Mar 02, 2009	3.271	4.034	3.271	3.271	1,595	+0.00(+0.00%)
Feb 27, 2009	3.271	3.271	3.271	3.271	27	-0.15(-4.26%)
Feb 26, 2009	3.452	3.452	3.416	3.416	82	+0.18(+5.62%)
Feb 24, 2009	3.089	3.234	3.234	3.234	2,366	+0.00(+0.00%)
Feb 20, 2009	3.198	3.234	3.234	3.234	385	+0.04(+1.14%)
Feb 19, 2009	3.234	3.234	3.198	3.198	1,185	-0.07(-2.22%)
Feb 18, 2009	3.452	3.452	3.271	3.271	192	+0.00(+0.00%)
Feb 17, 2009	3.234	3.452	3.234	3.271	2,329	+0.00(+0.00%)
Feb 13, 2009	3.053	3.271	3.053	3.271	220	-0.11(-3.23%)
Feb 12, 2009	3.380	3.380	3.380	3.380	27	+0.18(+5.68%)
Feb 11, 2009	3.198	3.198	3.198	3.198	275	-0.04(-1.12%)
Feb 10, 2009	3.234	3.234	3.234	3.234	330	-0.87(-21.24%)
Feb 06, 2009	3.307	4.107	4.107	4.107	4,485	+0.69(+20.21%)
Feb 05, 2009	3.416	3.416	3.416	3.416	27	+0.33(+10.59%)
Feb 04, 2009	3.089	3.089	3.089	3.089	0	+0.00(+0.00%)
Feb 03, 2009	2.980	3.198	2.802	3.089	1,375	-0.11(-3.54%)

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