Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 29, 2020 4.621 4.805 4.620 4.620 642 -0.00(-0.02%)
May 28, 2020 4.759 4.829 4.621 4.621 2,003 +0.13(+2.92%)
May 27, 2020 4.812 4.829 4.410 4.490 3,354 -0.13(-2.83%)
May 26, 2020 4.690 4.829 4.550 4.621 3,878 -0.07(-1.48%)
May 22, 2020 4.480 4.690 4.411 4.690 2,485 +0.14(+3.08%)
May 21, 2020 4.620 4.620 4.481 4.550 2,224 +0.00(+0.00%)
May 20, 2020 4.410 4.550 4.410 4.550 1,845 +0.00(+0.00%)
May 19, 2020 4.480 4.620 4.480 4.550 2,640 +0.00(+0.00%)
May 18, 2020 4.810 4.811 4.200 4.550 14,949 -0.26(-5.43%)
May 15, 2020 4.621 4.815 4.621 4.811 500 +0.05(+1.10%)
May 14, 2020 4.621 4.829 4.620 4.759 2,018 +0.12(+2.49%)
May 13, 2020 4.854 4.854 4.620 4.643 1,262 +0.02(+0.50%)
May 12, 2020 4.760 4.855 4.620 4.620 3,740 -0.14(-2.94%)
May 11, 2020 4.760 5.039 4.620 4.760 5,664 -0.03(-0.66%)
May 08, 2020 4.785 5.038 4.550 4.792 6,642 -0.07(-1.51%)
May 07, 2020 4.691 5.040 4.480 4.865 12,013 -0.25(-4.92%)
May 06, 2020 4.620 6.901 4.620 5.117 172,784 +0.43(+9.10%)
May 05, 2020 4.977 4.977 4.690 4.690 398 -0.28(-5.63%)
May 04, 2020 5.041 5.180 4.761 4.970 348 -0.07(-1.42%)
May 01, 2020 5.040 5.180 5.040 5.041 857 +0.00(+0.06%)
Apr 30, 2020 4.690 5.039 4.690 5.039 1,573 +0.03(+0.56%)
Apr 29, 2020 5.013 5.013 5.011 5.011 299 +0.42(+9.18%)
Apr 28, 2020 4.692 4.694 4.589 4.589 1,634 -0.10(-2.18%)
Apr 27, 2020 4.761 4.761 4.691 4.691 146 -0.07(-1.47%)
Apr 24, 2020 4.691 4.761 4.691 4.761 71 -0.21(-4.20%)
Apr 23, 2020 4.969 4.970 4.691 4.970 181 +0.00(+0.00%)
Apr 22, 2020 4.970 4.970 4.970 4.970 78 -0.13(-2.61%)
Apr 21, 2020 4.550 5.110 4.550 5.103 113 -0.08(-1.49%)
Apr 20, 2020 5.180 5.180 4.846 5.180 773 +0.01(+0.14%)
Apr 17, 2020 4.830 5.173 4.830 5.173 300 +0.31(+6.33%)
Apr 16, 2020 4.585 4.900 4.585 4.865 263 -0.03(-0.69%)
Apr 15, 2020 4.658 4.899 4.416 4.899 1,169 +0.07(+1.42%)
Apr 14, 2020 4.420 4.865 4.420 4.830 387 +0.28(+6.15%)
Apr 13, 2020 4.690 4.690 4.480 4.550 3,302 -0.10(-2.12%)
Apr 09, 2020 5.179 5.179 4.649 4.649 228 +0.00(+0.00%)
Apr 08, 2020 4.649 4.649 4.649 4.649 67 +0.01(+0.14%)
Apr 07, 2020 4.998 5.250 4.642 4.642 291 -0.61(-11.57%)
Apr 06, 2020 4.640 5.319 4.640 5.250 336 +0.14(+2.81%)
Apr 03, 2020 4.637 5.365 4.637 5.106 571 -0.14(-2.72%)
Apr 02, 2020 5.388 5.389 4.550 5.249 195 +0.32(+6.47%)
Apr 01, 2020 5.180 5.390 4.900 4.930 623 -0.25(-4.81%)
Mar 31, 2020 5.184 5.390 5.176 5.179 593 +0.01(+0.23%)
Mar 30, 2020 4.831 5.167 4.621 5.167 1,026 +0.09(+1.68%)
Mar 27, 2020 4.643 5.096 4.620 5.082 100 +0.50(+11.01%)
Mar 26, 2020 4.970 5.390 4.550 4.578 1,570 -0.11(-2.39%)
Mar 25, 2020 4.410 4.970 4.410 4.690 2,356 +0.21(+4.69%)
Mar 24, 2020 4.620 4.620 4.410 4.480 695 -0.07(-1.54%)
Mar 23, 2020 4.550 4.620 4.410 4.550 263 -0.03(-0.64%)
Mar 20, 2020 5.180 5.320 4.564 4.579 471 +0.03(+0.63%)
Mar 19, 2020 4.270 5.389 4.165 4.551 1,201 +0.18(+4.02%)
Mar 18, 2020 4.411 4.500 4.340 4.375 12,429 +0.04(+0.81%)
Mar 17, 2020 4.550 4.620 4.340 4.340 6,845 -0.07(-1.59%)
Mar 16, 2020 4.725 4.725 4.410 4.410 2,093 -0.35(-7.35%)
Mar 13, 2020 4.760 4.970 4.760 4.760 3,085 +0.00(+0.00%)
Mar 12, 2020 5.110 5.459 4.760 4.760 4,084 -0.28(-5.57%)
Mar 11, 2020 5.041 5.530 5.040 5.041 1,985 -0.42(-7.67%)
Mar 10, 2020 5.180 5.459 5.180 5.459 298 +0.42(+8.30%)
Mar 09, 2020 4.900 5.530 4.900 5.041 1,536 -0.32(-6.03%)
Mar 06, 2020 5.527 5.530 5.215 5.364 257 +0.11(+2.17%)
Mar 05, 2020 5.530 5.530 5.215 5.250 2,007 -0.19(-3.54%)
Mar 04, 2020 5.529 5.529 5.257 5.442 217 +0.19(+3.64%)
Mar 03, 2020 5.250 5.530 5.250 5.251 983 +0.00(+0.03%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.