Home > Quotes > ISIG > Historical Prices
ISIG

Insignia Systems, Inc. Historical Stock Prices

$1.89
*  
0.04
  negative  
2.07%
Get ISIG Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ISIG After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-MAR-2013 TO 17-JUN-2013

Date Open High Low Close/Last Volume
16:00  1.95  1.97  1.89  1.89 24,402
06/17/2013 1.93 1.9448 1.8601 1.93 6,753
06/14/2013 1.9499 1.9499 1.8896 1.9178 2,630
06/13/2013 1.97 1.97 1.95 1.97 4,880
06/12/2013 1.94 1.94 1.86 1.9201 12,900
06/11/2013 1.97 1.97 1.97 1.97 1,000
06/10/2013 1.97 1.97 1.97 1.97 00
06/07/2013 2 2 1.97 1.97 2,312
06/06/2013 2.05 2.06 1.98 2 7,652
06/05/2013 2.02 2.08 2 2.061 5,106
06/04/2013 2.06 2.06 2.06 2.06 800
06/03/2013 2.05 2.0549 2.05 2.05 900
05/31/2013 2.05 2.05 1.99 1.99 3,300
05/30/2013 2.05 2.05 2.02 2.02 4,100
05/29/2013 2.08 2.08 2.042 2.05 2,100
05/28/2013 2.03 2.07 2.03 2.05 5,250
05/24/2013 2.08 2.08 2 2.08 5,045
05/23/2013 2.05 2.074 2.05 2.05 1,685
05/22/2013 2.03 2.12 2 2.01 5,910
05/21/2013 2.02 2.02 1.95 1.98 3,602
05/20/2013 2.03 2.03 1.92 1.95 7,532
05/17/2013 2.0299 2.05 1.95 2.05 8,112
05/16/2013 1.9101 2.03 1.91 1.9101 7,650
05/15/2013 1.91 2 1.91 2 2,944
05/14/2013 2.0099 2.0099 2.0099 2.0099 100
05/13/2013 1.94 1.99 1.9399 1.99 3,022
05/10/2013 1.98 1.98 1.9 1.98 26,800
05/09/2013 2.04 2.08 2.01 2.01 2,836
05/08/2013 2.1099 2.1099 2.1099 2.1099 1,100
05/07/2013 2.06 2.09 2.01 2.09 4,480
05/06/2013 2.14 2.14 2.07 2.08 10,680
05/03/2013 2.04 2.1 1.9856 2.1 18,600
05/02/2013 2.05 2.06 1.99 1.99 16,300
05/01/2013 2.01 2.04 1.9701 2 3,531
04/30/2013 2 2.01 1.95 2.01 1,200
04/29/2013 2.04 2.05 1.95 1.95 8,245
04/26/2013 1.98 2 1.98 1.9859 3,518
04/25/2013 1.99 2 1.98 2 7,500
04/24/2013 1.94 1.99 1.94 1.99 1,200
04/23/2013 1.92 1.99 1.92 1.96 2,000
04/22/2013 1.9501 1.9501 1.91 1.95 2,070
04/19/2013 1.97 1.9899 1.905 1.96 1,350
04/18/2013 1.92 2 1.9 1.97 4,100
04/17/2013 1.95 1.95 1.9499 1.9499 200
04/16/2013 2.0199 2.0199 1.92 2 400
04/15/2013 2.01 2.02 1.9 1.98 12,335
04/12/2013 1.93 1.95 1.9 1.95 3,085
04/11/2013 1.93 1.97 1.93 1.97 2,960
04/10/2013 1.99 1.9999 1.9 1.95 3,513
04/09/2013 1.99 2.03 1.91 1.95 12,346
04/08/2013 2.0299 2.0299 2.0299 2.0299 00
04/05/2013 1.97 2.03 1.95 2.0299 5,057
04/04/2013 2.03 2.05 1.94 2.01 8,150
04/03/2013 2.05 2.05 1.9 2.05 3,725
04/02/2013 2.05 2.05 1.91 2 7,457
04/01/2013 2.04 2.06 1.9 2.02 23,157
03/28/2013 2.02 2.04 1.9 2.04 4,950
03/27/2013 2.03 2.03 2.03 2.03 100
03/26/2013 2.04 2.04 2.04 2.04 200
03/25/2013 2.05 2.06 2.05 2.06 200
03/22/2013 2.06 2.06 1.99 2.06 1,337
03/21/2013 2.06 2.06 1.99 2.01 1,802
03/20/2013 1.95 2.0399 1.95 2.02 1,400
03/19/2013 1.95 2.06 1.9 2.04 2,215
03/18/2013 2.0465 2.06 1.9301 1.97 8,285
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.