ISIG

Insignia Systems, Inc. Historical Stock Prices

$2.881
*  
0.009
0.31%
Get ISIG Alerts
*Delayed - data as of May 22, 2015 14:23 ET  -  Find a broker to begin trading ISIG now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ISIG Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:23  2.92  2.9537  2.86  2.881 3,019
05/21/2015 2.9899 2.9899 2.87 2.89 7,893
05/20/2015 2.89 2.9704 2.89 2.92 3,269
05/19/2015 2.87 3 2.87 2.93 77,687
05/18/2015 2.798 2.88 2.78 2.88 80,055
05/15/2015 2.79 2.85 2.79 2.84 3,245
05/14/2015 2.846 2.85 2.75 2.76 42,450
05/13/2015 2.831 2.85 2.831 2.8446 2,965
05/12/2015 2.88 2.88 2.8 2.8499 12,161
05/11/2015 2.911 2.94 2.87 2.88 18,299
05/08/2015 2.96 2.975 2.9101 2.95 9,975
05/07/2015 2.98 3 2.98 3 1,300
05/06/2015 2.96 3 2.95 2.97 10,235
05/05/2015 2.99 2.99 2.91 2.97 41,767
05/04/2015 2.931 2.9999 2.8711 2.98 16,974
05/01/2015 3.0001 3.0001 2.9401 3 6,364
04/30/2015 2.9223 3.029 2.921 2.99 12,795
04/29/2015 3 3.05 2.96 2.9899 17,073
04/28/2015 3 3.05 3 3.02 14,203
04/27/2015 3 3.02 2.92 2.965 21,448
04/24/2015 3 3.0599 2.98 3.03 31,131
04/23/2015 2.97 3.05 2.97 3.03 22,752
04/22/2015 2.93 3.08 2.92 3.03 27,792
04/21/2015 3.02 3.02 2.918 3 20,786
04/20/2015 2.99 3 2.93 3 14,001
04/17/2015 3 3.03 2.99 3 9,631
04/16/2015 2.99 3.0099 2.98 2.99 2,201
04/15/2015 2.9999 3.04 2.9984 3.02 40,170
04/14/2015 3.01 3.05 2.9999 3.04 29,131
04/13/2015 3.04 3.05 3.01 3.02 23,740
04/10/2015 3.03 3.04 2.91 3.04 36,768
04/09/2015 2.999 3.06 2.9 3.04 31,582
04/08/2015 2.9701 3 2.9701 3 6,000
04/07/2015 2.96 3 2.9295 2.99 9,958
04/06/2015 3 3 2.8501 2.92 54,620
04/02/2015 3 3 2.91 2.99 6,525
04/01/2015 2.92 3 2.92 2.94 9,950
03/31/2015 2.93 3 2.92 3 17,530
03/30/2015 2.9201 3 2.9101 2.99 11,937
03/27/2015 2.95 3 2.91 2.91 19,335
03/26/2015 2.99 3.05 2.89 3 5,651
03/25/2015 2.98 3.01 2.96 3 10,391
03/24/2015 3.05 3.05 2.935 2.95 15,238
03/23/2015 2.75 3.1 2.75 3 41,703
03/20/2015 2.83 2.89 2.83 2.86 18,349
03/19/2015 2.85 2.88 2.77 2.83 19,285
03/18/2015 2.85 2.89 2.8 2.84 10,793
03/17/2015 2.8202 2.94 2.8202 2.83 5,020
03/16/2015 2.87 2.95 2.84 2.84 21,460
03/13/2015 2.9301 2.9301 2.79 2.91 15,344
03/12/2015 2.81 2.93 2.81 2.93 4,297
03/11/2015 2.81 2.92 2.73 2.87 12,023
03/10/2015 2.85 2.91 2.81 2.87 8,762
03/09/2015 2.99 3.1 2.82 2.9 31,973
03/06/2015 2.88 2.98 2.8301 2.97 12,668
03/05/2015 3 3.02 2.8301 2.88 17,216
03/04/2015 2.96 2.97 2.94 2.9505 7,901
03/03/2015 3 3.03 2.9201 2.97 37,098
03/02/2015 3 3.11 2.97 3 15,261
02/27/2015 2.94 3.1899 2.939 3.03 23,240
02/26/2015 3.09 3.09 2.91 2.95 38,007
02/25/2015 3 3.18 3 3.1 24,946
02/24/2015 3.07 3.19 3.05 3.1 27,374
02/23/2015 3.12 3.13 3.0601 3.09 1,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?