Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.