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 28, 2021 6.950 7.420 6.920 7.240 107,045 +0.29(+4.17%)
May 27, 2021 6.720 6.960 6.660 6.950 15,205 +0.30(+4.51%)
May 26, 2021 6.680 6.760 6.650 6.650 12,227 +0.00(+0.00%)
May 25, 2021 6.650 6.905 6.650 6.650 29,258 -0.09(-1.34%)
May 24, 2021 7.230 7.260 6.650 6.740 35,053 -0.55(-7.54%)
May 21, 2021 7.450 7.450 7.140 7.290 28,437 -0.07(-0.89%)
May 20, 2021 6.650 7.410 6.650 7.355 306,593 +0.69(+10.28%)
May 19, 2021 6.580 6.740 6.540 6.670 47,735 +0.09(+1.37%)
May 18, 2021 6.170 6.735 6.119 6.580 83,149 +0.41(+6.65%)
May 17, 2021 5.800 6.400 5.690 6.170 31,706 +0.37(+6.38%)
May 14, 2021 5.500 6.200 5.305 5.800 39,473 +0.21(+3.76%)
May 13, 2021 5.810 5.880 5.590 5.590 11,685 -0.17(-2.95%)
May 12, 2021 5.490 5.917 5.490 5.760 51,107 +0.27(+4.92%)
May 11, 2021 5.040 5.650 4.860 5.490 47,219 +0.20(+3.78%)
May 10, 2021 5.370 5.732 5.260 5.290 21,379 -0.08(-1.49%)
May 07, 2021 5.240 5.500 5.184 5.370 29,690 +0.13(+2.48%)
May 06, 2021 5.450 5.730 5.190 5.240 29,394 -0.20(-3.68%)
May 05, 2021 5.710 6.000 5.440 5.440 80,950 -0.30(-5.23%)
May 04, 2021 6.060 6.100 5.740 5.740 23,498 -0.30(-4.97%)
May 03, 2021 6.250 6.290 5.820 6.040 68,471 -0.26(-4.13%)
Apr 30, 2021 5.850 6.370 5.771 6.300 258,200 +0.80(+14.55%)
Apr 29, 2021 5.520 5.860 5.470 5.500 196,567 -0.06(-1.08%)
Apr 28, 2021 5.370 5.700 5.310 5.560 143,580 +0.25(+4.71%)
Apr 27, 2021 5.360 5.400 5.090 5.310 24,750 -0.02(-0.38%)
Apr 26, 2021 5.250 5.490 5.110 5.330 92,609 +0.00(+0.00%)
Apr 23, 2021 5.250 5.343 5.150 5.330 9,700 +0.09(+1.72%)
Apr 22, 2021 5.230 5.250 4.990 5.240 18,695 +0.01(+0.19%)
Apr 21, 2021 4.990 5.270 4.945 5.230 13,558 +0.22(+4.39%)
Apr 20, 2021 5.060 5.250 4.980 5.010 51,410 -0.06(-1.18%)
Apr 19, 2021 4.850 5.165 4.840 5.070 57,898 +0.19(+3.89%)
Apr 16, 2021 4.890 4.989 4.800 4.880 41,600 -0.02(-0.41%)
Apr 15, 2021 4.990 5.180 4.900 4.900 31,688 -0.10(-2.00%)
Apr 14, 2021 5.240 5.440 4.970 5.000 63,115 -0.03(-0.60%)
Apr 13, 2021 5.340 5.490 5.000 5.030 97,592 -0.37(-6.85%)
Apr 12, 2021 5.910 6.000 5.400 5.400 85,148 -0.61(-10.15%)
Apr 09, 2021 6.440 6.440 5.930 6.010 115,200 -0.43(-6.68%)
Apr 08, 2021 6.530 6.820 6.100 6.440 398,145 -0.75(-10.43%)
Apr 07, 2021 7.040 9.220 6.520 7.190 9,988,616 +0.84(+13.23%)
Apr 06, 2021 6.410 6.540 6.310 6.350 3,165,897 -0.01(-0.16%)
Apr 05, 2021 6.270 6.700 6.210 6.360 59,579 +0.03(+0.47%)
Apr 01, 2021 5.830 6.413 5.701 6.330 50,000 +0.46(+7.84%)
Mar 31, 2021 5.680 5.890 5.600 5.870 12,449 +0.19(+3.35%)
Mar 30, 2021 5.650 5.710 5.650 5.680 4,091 +0.04(+0.71%)
Mar 29, 2021 6.030 6.030 5.630 5.640 14,746 -0.40(-6.62%)
Mar 26, 2021 6.171 6.173 5.800 6.040 29,300 -0.01(-0.17%)
Mar 25, 2021 6.190 6.260 6.050 6.050 9,128 -0.21(-3.35%)
Mar 24, 2021 6.200 6.720 6.050 6.260 67,442 -0.01(-0.16%)
Mar 23, 2021 6.840 6.840 6.160 6.270 16,527 -0.52(-7.66%)
Mar 22, 2021 6.420 7.090 6.230 6.790 122,867 +0.38(+5.93%)
Mar 19, 2021 6.280 6.440 6.230 6.410 12,200 +0.26(+4.23%)
Mar 18, 2021 6.290 6.353 6.122 6.150 8,355 -0.22(-3.45%)
Mar 17, 2021 6.270 6.400 6.120 6.370 12,321 +0.10(+1.59%)
Mar 16, 2021 6.600 6.600 6.250 6.270 53,662 -0.31(-4.71%)
Mar 15, 2021 6.650 6.761 6.550 6.580 7,400 -0.05(-0.75%)
Mar 12, 2021 6.540 6.780 6.520 6.630 13,500 -0.11(-1.63%)
Mar 11, 2021 6.350 6.800 6.250 6.740 45,932 +0.42(+6.65%)
Mar 10, 2021 6.320 6.500 6.150 6.320 19,391 -0.12(-1.86%)
Mar 09, 2021 6.250 6.505 6.173 6.440 13,228 +0.33(+5.40%)
Mar 08, 2021 6.060 6.330 6.050 6.110 13,147 +0.03(+0.49%)
Mar 05, 2021 6.390 6.570 5.710 6.080 49,200 -0.28(-4.40%)
Mar 04, 2021 6.610 6.694 6.080 6.360 80,778 -0.25(-3.78%)
Mar 03, 2021 6.770 6.990 6.550 6.610 8,946 -0.17(-2.51%)
Mar 02, 2021 6.980 7.380 6.690 6.780 25,545 -0.14(-2.02%)
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.