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 (%)
Jan 29, 2021 8.010 8.200 7.470 7.500 238,400 -0.51(-6.37%)
Jan 28, 2021 8.740 9.330 7.910 8.010 612,337 -1.07(-11.78%)
Jan 27, 2021 7.900 9.310 7.540 9.080 615,689 +1.08(+13.50%)
Jan 26, 2021 7.600 8.100 7.520 8.000 147,164 +0.49(+6.52%)
Jan 25, 2021 7.900 7.933 7.460 7.510 85,670 -0.33(-4.21%)
Jan 22, 2021 8.260 8.640 7.650 7.840 140,500 -0.72(-8.41%)
Jan 21, 2021 8.280 9.170 7.830 8.560 372,721 +0.29(+3.51%)
Jan 20, 2021 9.490 11.00 8.230 8.270 1,056,530 -1.08(-11.55%)
Jan 19, 2021 9.600 9.979 9.300 9.350 96,533 -0.07(-0.74%)
Jan 15, 2021 9.230 9.600 9.200 9.420 161,400 +0.55(+6.20%)
Jan 14, 2021 8.320 9.200 7.970 8.870 171,698 +0.78(+9.64%)
Jan 13, 2021 8.335 8.421 8.070 8.090 32,660 -0.13(-1.58%)
Jan 12, 2021 8.250 8.500 7.770 8.220 66,380 +0.12(+1.48%)
Jan 11, 2021 8.150 8.470 7.801 8.100 84,261 -0.06(-0.74%)
Jan 08, 2021 8.010 8.200 7.750 8.160 47,000 +0.06(+0.74%)
Jan 07, 2021 7.450 8.160 7.290 8.100 317,373 +0.55(+7.28%)
Jan 06, 2021 7.990 8.160 7.370 7.550 84,757 -0.45(-5.63%)
Jan 05, 2021 6.810 9.000 6.570 8.000 557,135 +0.69(+9.44%)
Jan 04, 2021 4.950 10.41 4.760 7.310 2,137,156 +1.43(+24.33%)
Dec 31, 2020 5.879 5.879 5.879 123,369 -0.56(-8.71%)
Dec 30, 2020 6.650 7.000 6.300 6.440 123,369 -0.70(-9.80%)
Dec 29, 2020 6.230 7.350 5.950 7.140 400,959 +1.05(+17.24%)
Dec 28, 2020 5.950 6.230 5.950 6.090 29,625 +0.07(+1.13%)
Dec 24, 2020 6.109 6.208 5.914 6.022 27,885 +0.00(+0.03%)
Dec 23, 2020 6.020 6.090 5.880 6.020 12,696 +0.00(+0.00%)
Dec 22, 2020 6.370 6.370 5.810 6.020 39,309 -0.14(-2.27%)
Dec 21, 2020 6.160 6.370 6.020 6.160 41,036 +0.00(+0.00%)
Dec 18, 2020 6.160 6.390 6.037 6.160 14,271 +0.00(+0.01%)
Dec 17, 2020 6.356 6.440 6.094 6.159 15,116 -0.10(-1.64%)
Dec 16, 2020 6.420 6.510 6.231 6.262 39,713 -0.25(-3.80%)
Dec 15, 2020 6.440 6.510 6.300 6.509 13,900 -0.00(-0.01%)
Dec 14, 2020 6.350 6.580 6.230 6.510 64,401 +0.24(+3.88%)
Dec 11, 2020 6.300 6.510 6.266 6.267 6,028 -0.03(-0.52%)
Dec 10, 2020 6.300 6.510 6.230 6.300 28,954 -0.21(-3.23%)
Dec 09, 2020 6.791 6.959 6.465 6.510 32,712 -0.35(-5.10%)
Dec 08, 2020 6.930 6.978 6.704 6.860 14,989 -0.08(-1.22%)
Dec 07, 2020 7.000 7.069 6.731 6.945 20,841 +0.01(+0.21%)
Dec 04, 2020 7.210 7.210 6.660 6.930 37,042 -0.21(-2.94%)
Dec 03, 2020 6.860 7.280 6.790 7.140 28,324 -0.14(-1.92%)
Dec 02, 2020 7.280 7.700 6.860 7.280 94,742 +0.00(+0.00%)
Dec 01, 2020 7.140 7.910 6.720 7.280 164,842 -0.07(-0.95%)
Nov 30, 2020 6.370 7.420 6.370 7.350 125,507 +1.00(+15.77%)
Nov 27, 2020 6.230 6.386 6.183 6.349 13,342 -0.06(-0.87%)
Nov 25, 2020 6.415 6.440 6.178 6.405 22,857 +0.04(+0.55%)
Nov 24, 2020 6.440 6.510 6.300 6.370 18,163 -0.02(-0.27%)
Nov 23, 2020 6.440 6.860 6.373 6.388 41,187 -0.05(-0.82%)
Nov 20, 2020 6.440 6.608 6.160 6.440 37,457 +0.07(+1.10%)
Nov 19, 2020 5.950 6.650 5.950 6.370 135,497 +0.35(+5.83%)
Nov 18, 2020 5.845 6.230 5.845 6.019 108,713 +0.14(+2.37%)
Nov 17, 2020 6.230 6.230 5.810 5.880 55,636 -0.21(-3.45%)
Nov 16, 2020 6.440 6.440 6.090 6.090 54,504 -0.36(-5.59%)
Nov 13, 2020 6.160 6.719 5.957 6.450 120,585 +0.08(+1.26%)
Nov 12, 2020 6.510 6.580 6.160 6.370 66,587 -0.21(-3.21%)
Nov 11, 2020 6.609 7.140 6.371 6.581 127,021 -0.09(-1.32%)
Nov 10, 2020 6.740 6.860 6.511 6.670 37,526 -0.19(-2.78%)
Nov 09, 2020 6.580 7.210 6.237 6.860 86,746 +0.21(+3.14%)
Nov 06, 2020 6.790 6.895 6.650 6.651 64,628 -0.14(-2.04%)
Nov 05, 2020 7.070 7.140 6.580 6.790 132,894 -0.56(-7.62%)
Nov 04, 2020 7.210 7.630 7.000 7.350 143,093 -0.28(-3.67%)
Nov 03, 2020 6.440 7.770 6.370 7.630 483,132 +0.49(+6.86%)
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.