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 28, 2017	8.260	8.680	8.120	8.610	5,443	+0.35(+4.24%)
Apr 27, 2017	8.470	8.539	8.050	8.260	5,266	-0.35(-4.06%)
Apr 26, 2017	8.611	8.716	8.525	8.609	484	+0.00(+0.00%)
Apr 25, 2017	8.750	8.820	8.470	8.609	4,730	-0.07(-0.81%)
Apr 24, 2017	8.540	8.960	8.260	8.680	7,693	+0.14(+1.64%)
Apr 21, 2017	8.750	8.750	8.540	8.540	2,439	-0.21(-2.40%)
Apr 20, 2017	8.820	8.820	8.750	8.750	109	-0.13(-1.43%)
Apr 19, 2017	8.890	9.030	8.820	8.877	3,378	-0.22(-2.45%)
Apr 18, 2017	9.114	9.240	8.821	9.100	740	+0.00(+0.00%)
Apr 17, 2017	9.363	9.380	9.100	9.100	1,969	-0.07(-0.76%)
Apr 13, 2017	9.170	9.223	9.162	9.170	570	+0.00(+0.00%)
Apr 12, 2017	9.310	9.387	9.170	9.170	2,631	+0.07(+0.77%)
Apr 11, 2017	9.100	9.310	9.100	9.100	748	+0.00(+0.00%)
Apr 10, 2017	9.660	9.660	9.100	9.100	4,324	-0.21(-2.26%)
Apr 07, 2017	9.730	9.800	9.310	9.310	2,303	-0.14(-1.48%)
Apr 06, 2017	9.310	9.660	9.310	9.450	5,994	-0.07(-0.74%)
Apr 05, 2017	9.240	9.590	9.170	9.520	16,026	-0.07(-0.73%)
Apr 04, 2017	9.148	9.870	9.148	9.590	3,104	+0.14(+1.48%)
Apr 03, 2017	10.29	10.29	9.450	9.450	1,579	-0.98(-9.40%)
Mar 31, 2017	10.01	10.43	9.660	10.43	1,024	+0.07(+0.68%)
Mar 30, 2017	10.15	10.64	10.15	10.36	4,011	+0.21(+2.07%)
Mar 29, 2017	10.50	10.78	9.100	10.15	6,265	-0.42(-3.97%)
Mar 28, 2017	9.836	10.71	9.836	10.57	1,290	+0.08(+0.74%)
Mar 27, 2017	9.815	10.71	9.800	10.49	5,811	+0.13(+1.28%)
Mar 24, 2017	9.870	10.36	9.800	10.36	769	+0.70(+7.25%)
Mar 23, 2017	9.590	9.708	9.590	9.660	259	+0.21(+2.22%)
Mar 22, 2017	9.451	9.460	9.450	9.450	266	-0.07(-0.74%)
Mar 21, 2017	9.457	9.520	9.450	9.520	77	+0.07(+0.74%)
Mar 20, 2017	9.660	9.660	9.450	9.450	273	+0.00(+0.00%)
Mar 17, 2017	9.498	9.498	9.450	9.450	173	+0.00(+0.00%)
Mar 16, 2017	9.489	9.520	9.450	9.450	216	+0.00(+0.00%)
Mar 15, 2017	9.479	9.520	9.450	9.450	690	-0.14(-1.46%)
Mar 14, 2017	10.29	10.29	9.450	9.590	1,392	+0.49(+5.38%)
Mar 13, 2017	8.890	9.310	8.890	9.100	3,225	+0.28(+3.17%)
Mar 10, 2017	9.029	9.100	8.680	8.820	3,209	+0.00(+0.00%)
Mar 09, 2017	9.044	9.044	8.735	8.820	502	-0.14(-1.56%)
Mar 08, 2017	8.960	9.310	8.680	8.960	10,875	-0.07(-0.78%)
Mar 07, 2017	9.012	9.100	8.610	9.030	7,019	-0.28(-3.01%)
Mar 06, 2017	9.730	9.800	8.750	9.310	11,955	-0.42(-4.32%)
Mar 03, 2017	10.08	10.15	9.450	9.730	21,257	-1.05(-9.74%)
Mar 02, 2017	9.660	10.78	9.240	10.78	15,912	+0.91(+9.22%)
Mar 01, 2017	10.01	10.08	9.870	9.870	710	-0.14(-1.40%)
Feb 28, 2017	10.29	10.29	9.940	10.01	2,046	-0.14(-1.38%)
Feb 27, 2017	10.08	10.15	9.871	10.15	1,333	+0.14(+1.40%)
Feb 24, 2017	10.08	10.15	9.940	10.01	2,916	-0.28(-2.72%)
Feb 23, 2017	10.71	10.71	10.02	10.29	754	-0.14(-1.34%)
Feb 22, 2017	10.08	10.64	10.01	10.43	6,197	+0.35(+3.47%)
Feb 21, 2017	10.50	10.71	10.08	10.08	12,260	-0.42(-4.00%)
Feb 17, 2017		10.50	10.50	10.50	0	+0.21(+2.04%)
Feb 16, 2017	10.50	10.50	10.29	10.29	1,661	-0.21(-2.00%)
Feb 15, 2017	10.52	10.57	10.36	10.50	263	+0.00(+0.00%)
Feb 14, 2017	10.57	10.57	10.10	10.50	2,764	+0.00(+0.00%)
Feb 13, 2017	10.54	10.57	10.39	10.50	2,511	-0.14(-1.32%)
Feb 10, 2017	10.57	10.64	10.17	10.64	812	+0.00(+0.00%)
Feb 09, 2017	10.70	10.70	10.43	10.64	3,565	+0.07(+0.66%)
Feb 08, 2017	10.50	10.57	10.01	10.57	9,064	+0.14(+1.34%)
Feb 07, 2017	10.08	10.48	10.01	10.43	1,149	+0.21(+2.05%)
Feb 06, 2017	10.43	10.43	9.940	10.22	3,049	-0.52(-4.89%)
Feb 03, 2017	10.57	10.74	10.50	10.74	1,858	-0.32(-2.85%)
Feb 02, 2017	10.50	11.06	10.50	11.06	1,134	+0.35(+3.27%)

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