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, 2019	9.310	9.310	8.962	9.100	2,000	-0.07(-0.76%)
Apr 29, 2019	9.100	9.380	9.100	9.170	955	+0.07(+0.77%)
Apr 26, 2019	9.100	9.170	9.100	9.100	928	-0.07(-0.76%)
Apr 25, 2019	9.170	9.170	9.100	9.170	110	+0.00(+0.00%)
Apr 24, 2019	9.379	9.379	9.170	9.170	348	-0.21(-2.24%)
Apr 23, 2019	9.380	9.450	9.380	9.380	250	-0.07(-0.74%)
Apr 22, 2019	9.520	9.657	9.380	9.450	1,059	+0.00(+0.00%)
Apr 18, 2019	9.660	9.730	9.380	9.450	685	+0.07(+0.75%)
Apr 17, 2019	9.660	9.660	9.380	9.380	607	-0.28(-2.90%)
Apr 16, 2019	9.590	9.660	9.380	9.660	3,723	-0.07(-0.72%)
Apr 15, 2019	9.520	9.800	9.450	9.730	575	+0.28(+2.96%)
Apr 12, 2019	9.730	9.800	9.450	9.450	628	-0.28(-2.88%)
Apr 11, 2019	9.590	9.731	9.590	9.730	606	+0.21(+2.21%)
Apr 10, 2019	9.730	9.800	9.498	9.520	4,465	+0.00(+0.00%)
Apr 09, 2019	9.730	9.730	9.450	9.520	187	-0.21(-2.16%)
Apr 08, 2019	9.450	9.800	9.450	9.730	1,548	+0.00(+0.00%)
Apr 05, 2019	9.240	9.800	9.240	9.730	771	+0.28(+2.96%)
Apr 04, 2019	9.660	9.660	9.170	9.450	1,619	-0.28(-2.88%)
Apr 03, 2019	9.660	9.730	9.380	9.730	252	+0.07(+0.72%)
Apr 02, 2019	9.660	9.660	9.450	9.660	224	+0.28(+2.99%)
Apr 01, 2019	9.310	9.660	9.310	9.380	933	+0.07(+0.75%)
Mar 29, 2019	9.173	9.403	9.173	9.310	1,542	+0.07(+0.76%)
Mar 28, 2019	9.240	9.380	9.240	9.240	823	-0.14(-1.49%)
Mar 27, 2019	9.660	9.672	9.310	9.380	814	-0.07(-0.74%)
Mar 26, 2019	9.800	9.800	9.310	9.450	1,755	-0.28(-2.88%)
Mar 25, 2019	9.660	9.800	9.310	9.730	1,503	+0.21(+2.21%)
Mar 22, 2019	9.730	10.15	9.240	9.520	5,342	-0.14(-1.45%)
Mar 21, 2019	10.08	10.08	9.660	9.660	1,395	-0.30(-2.97%)
Mar 20, 2019	9.870	10.01	9.796	9.955	2,038	+0.02(+0.16%)
Mar 19, 2019	9.940	10.01	9.800	9.939	3,564	+0.21(+2.15%)
Mar 18, 2019	9.590	9.940	9.513	9.730	7,397	+0.42(+4.52%)
Mar 15, 2019	8.890	9.309	8.750	9.309	5,371	+0.91(+10.83%)
Mar 14, 2019	8.750	8.750	8.330	8.400	3,185	-0.35(-4.00%)
Mar 13, 2019	8.750	8.890	8.750	8.750	1,014	+0.00(+0.00%)
Mar 12, 2019	8.890	8.890	8.547	8.750	1,205	-0.07(-0.79%)
Mar 11, 2019	9.005	9.005	8.820	8.820	80	-0.07(-0.79%)
Mar 08, 2019	8.820	9.100	8.820	8.890	3,228	+0.17(+1.91%)
Mar 07, 2019	8.591	8.723	8.400	8.723	914	-0.16(-1.76%)
Mar 06, 2019	9.100	9.380	8.407	8.880	5,478	-0.43(-4.62%)
Mar 05, 2019	9.310	9.450	9.310	9.310	507	-0.49(-5.00%)
Mar 04, 2019	9.800	9.800	9.590	9.800	166	+0.07(+0.72%)
Mar 01, 2019	9.590	9.940	9.590	9.730	1,142	+0.00(+0.00%)
Feb 28, 2019	9.800	9.806	9.170	9.730	973	+0.06(+0.61%)
Feb 27, 2019	9.671	9.671	9.671	9.671	220	+0.01(+0.12%)
Feb 26, 2019	9.800	9.800	9.390	9.660	1,383	+0.04(+0.36%)
Feb 25, 2019	9.730	9.800	9.380	9.625	1,018	+0.11(+1.10%)
Feb 22, 2019	9.520	9.730	8.925	9.520	1,528	-0.21(-2.16%)
Feb 21, 2019	9.520	9.730	9.450	9.730	1,453	+0.21(+2.21%)
Feb 20, 2019	9.450	9.800	9.450	9.520	1,118	-0.28(-2.86%)
Feb 19, 2019	9.450	9.800	9.450	9.800	1,825	+0.49(+5.26%)
Feb 15, 2019	9.660	9.730	8.890	9.310	3,128	-0.28(-2.92%)
Feb 14, 2019	9.240	9.870	9.240	9.590	2,802	+0.07(+0.74%)
Feb 13, 2019	9.240	9.617	9.240	9.520	2,966	+0.28(+3.03%)
Feb 12, 2019	8.190	9.660	8.190	9.240	20,763	+1.33(+16.81%)
Feb 11, 2019	8.120	8.260	7.910	7.910	5,401	+0.14(+1.80%)
Feb 08, 2019	8.050	8.120	7.770	7.770	671	-0.21(-2.63%)
Feb 07, 2019	8.190	8.190	7.910	7.980	3,178	-0.21(-2.56%)
Feb 06, 2019	8.190	8.330	8.190	8.190	2,072	+0.00(+0.00%)
Feb 05, 2019	8.260	8.400	8.190	8.190	926	-0.14(-1.68%)
Feb 04, 2019	8.260	8.400	8.260	8.330	542	-0.21(-2.46%)

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