ISIG

Insignia Systems, Inc. Historical Stock Prices

$3.08
*  
0.02
 negative 
0.65%
Get ISIG Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  3.08  3.15  2.99  3.08 41,191
04/15/2014 3.08 3.15 2.99 3.08 41,191
04/14/2014 3.12 3.17 3.1 3.1 32,598
04/11/2014 3.13 3.18 3.1 3.14 30,480
04/10/2014 3.2 3.2 3.13 3.17 12,841
04/09/2014 3.2 3.2 3.1279 3.17 32,128
04/08/2014 3.1 3.18 3.1 3.15 17,599
04/07/2014 3.12 3.12 3.09 3.09 43,590
04/04/2014 3.19 3.22 3.15 3.15 29,503
04/03/2014 3.26 3.2696 3.18 3.2 48,118
04/02/2014 3.1 3.25 3.08 3.225 49,050
04/01/2014 2.98 3.2 2.98 3.1 118,119
03/31/2014 3.25 3.25 2.9 3.02 214,658
03/28/2014 3.29 3.35 3.25 3.29 26,692
03/27/2014 3.36 3.39 3.27 3.29 42,196
03/26/2014 3.37 3.4 3.27 3.34 24,769
03/25/2014 3.38 3.41 3.28 3.39 14,904
03/24/2014 3.48 3.48 3.25 3.45 34,428
03/21/2014 3.48 3.48 3.42 3.47 24,330
03/20/2014 3.35 3.45 3.3201 3.45 56,854
03/19/2014 3.3 3.35 3.28 3.32 9,065
03/18/2014 3.2 3.28 3.2 3.2753 17,402
03/17/2014 3.1901 3.24 3.18 3.2 31,298
03/14/2014 3.26 3.26 3.2 3.2001 4,110
03/13/2014 3.2 3.26 3.199 3.21 20,347
03/12/2014 3.28 3.32 3.1999 3.2 80,708
03/11/2014 3.35 3.37 3.31 3.34 15,824
03/10/2014 3.35 3.39 3.25 3.32 72,180
03/07/2014 3.33 3.36 3.29 3.33 79,397
03/06/2014 3.2 3.35 3.07 3.24 81,267
03/05/2014 3.25 3.26 3.1541 3.2 35,112
03/04/2014 3.15 3.2699 3.15 3.25 67,082
03/03/2014 3.12 3.17 3.12 3.15 35,472
02/28/2014 3.15 3.17 3.1 3.115 39,923
02/27/2014 2.95 3.22 2.95 3.16 146,430
02/26/2014 2.85 2.92 2.83 2.9 18,620
02/25/2014 2.9 2.95 2.8 2.8445 8,987
02/24/2014 2.9 2.94 2.89 2.89 13,050
02/21/2014 2.9 2.919 2.8353 2.87 2,899
02/20/2014 2.82 2.92 2.82 2.9 11,000
02/19/2014 2.8304 2.92 2.8304 2.84 15,891
02/18/2014 2.89 2.89 2.85 2.85 19,785
02/14/2014 2.8 2.91 2.8 2.89 40,156
02/13/2014 2.81 2.86 2.8 2.82 35,592
02/12/2014 2.8 2.87 2.8 2.87 1,800
02/11/2014 2.75 2.815 2.72 2.8 30,120
02/10/2014 2.7 2.74 2.7 2.72 32,829
02/07/2014 2.72 2.76 2.71 2.72 21,586
02/06/2014 2.72 2.77 2.71 2.72 22,813
02/05/2014 2.73 2.75 2.71 2.75 32,164
02/04/2014 2.7 2.72 2.7 2.71 24,751
02/03/2014 2.7 2.73 2.7 2.7 53,318
01/31/2014 2.7 2.77 2.7 2.74 17,358
01/30/2014 2.71 2.8 2.7 2.74 9,503
01/29/2014 2.67 2.74 2.67 2.7 30,162
01/28/2014 2.7 2.72 2.7 2.71 11,232
01/27/2014 2.7 2.72 2.69 2.7 66,154
01/24/2014 2.84 2.84 2.69 2.72 49,407
01/23/2014 3 3 2.8 2.82 42,631
01/22/2014 2.96 3 2.94 3 12,231
01/21/2014 2.95 3.04 2.94 2.97 15,494
01/17/2014 2.98 3 2.9704 2.9704 15,828
01/16/2014 2.98 3.01 2.97 2.9901 9,689
01/15/2014 3.03 3.04 2.98 3.01 29,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?