ISIG

Insignia Systems, Inc. Historical Stock Prices

$3.15
*  
0.05
1.61%
Get ISIG Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ISIG now
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.12  3.15  3.12  3.15 10,300
07/28/2014 3.12 3.15 3.12 3.15 10,300
07/25/2014 3.11 3.15 3.09 3.1 6,381
07/24/2014 3.08 3.15 3.08 3.1 5,698
07/23/2014 3.0601 3.15 3.0601 3.14 18,760
07/22/2014 3.06 3.14 3.03 3.14 6,092
07/21/2014 3.1 3.14 3.01 3.02 71,183
07/18/2014 3.11 3.11 3.01 3.08 9,474
07/17/2014 3.061 3.17 3.061 3.11 5,819
07/16/2014 3.1 3.14 3.06 3.06 16,102
07/15/2014 3.014 3.18 3.014 3.11 13,344
07/14/2014 2.98 3.18 2.98 3 84,422
07/11/2014 3.09 3.14 3.02 3.02 11,131
07/10/2014 3.08 3.11 3.0501 3.06 20,422
07/09/2014 3.1 3.18 3.08 3.08 7,342
07/08/2014 3.18 3.1802 3.086 3.1145 13,681
07/07/2014 3.22 3.22 3.18 3.19 7,569
07/03/2014 3.2201 3.26 3.2201 3.23 3,689
07/02/2014 3.14 3.27 3.1301 3.22 13,508
07/01/2014 3.26 3.26 3.226 3.24 10,989
06/30/2014 3.1 3.27 3.07 3.26 23,142
06/27/2014 3.14 3.152 3.05 3.06 46,338
06/26/2014 3.13 3.15 3.1 3.14 7,089
06/25/2014 3.2 3.2 3.05 3.13 12,191
06/24/2014 3.27 3.3 3.195 3.2 10,955
06/23/2014 3.32 3.32 3.2401 3.28 3,343
06/20/2014 3.25 3.32 3.25 3.32 14,129
06/19/2014 3.34 3.34 3.23 3.28 10,618
06/18/2014 3.25 3.29 3.24 3.29 12,167
06/17/2014 3.24 3.28 3.23 3.28 34,427
06/16/2014 3.19 3.2499 3.13 3.21 26,429
06/13/2014 3.19 3.19 3.11 3.12 21,009
06/12/2014 3.201 3.24 3.12 3.12 9,452
06/11/2014 3.2 3.29 3.2 3.21 27,760
06/10/2014 3.19 3.3 3.19 3.21 31,401
06/09/2014 3.22 3.29 3.22 3.22 13,415
06/06/2014 3.25 3.29 3.24 3.26 15,775
06/05/2014 3.23 3.29 3.23 3.26 12,775
06/04/2014 3.2 3.2 3.16 3.19 24,056
06/03/2014 3.18 3.2 3.15 3.17 23,474
06/02/2014 3.18 3.2197 3.17 3.18 7,820
05/30/2014 3.2 3.235 3.2 3.215 32,570
05/29/2014 3.15 3.22 3.14 3.18 44,608
05/28/2014 3.15 3.15 3.13 3.14 31,260
05/27/2014 3.12 3.16 3.119 3.15 44,140
05/23/2014 3.14 3.16 3.08 3.12 31,025
05/22/2014 3.05 3.12 3.03 3.12 79,909
05/21/2014 2.933 3.03 2.93 3.03 30,212
05/20/2014 2.93 2.99 2.91 2.95 32,043
05/19/2014 2.89 3.16 2.76 2.88 191,626
05/16/2014 2.79 2.97 2.75 2.95 17,424
05/15/2014 2.78 2.78 2.71 2.74 25,847
05/14/2014 2.77 2.77 2.7 2.73 25,675
05/13/2014 2.72 2.78 2.7 2.7399 14,443
05/12/2014 2.75 2.79 2.71 2.72 29,378
05/09/2014 2.9 2.94 2.77 2.77 124,480
05/08/2014 2.9 2.98 2.86 2.86 60,840
05/07/2014 2.93 2.99 2.9 2.9 53,440
05/06/2014 2.94 3 2.915 2.93 27,935
05/05/2014 3.01 3.04 2.99 2.99 6,777
05/02/2014 3.04 3.07 3 3.0499 73,741
05/01/2014 2.9 3.03 2.9 2.97 80,597
04/30/2014 3.03 3.03 2.93 2.93 16,513
04/29/2014 2.96 3 2.9434 2.97 15,516
04/28/2014 3.07 3.07 2.91 2.91 16,761
04/25/2014 3 3.06 3 3.03 17,202
04/24/2014 2.97 3.1 2.97 3 11,103
04/23/2014 3.04 3.04 2.95 2.9735 20,464
04/22/2014 2.91 3.07 2.9 3.05 24,679
04/21/2014 3.011 3.09 2.87 2.87 51,883
04/17/2014 3 3.13 3 3.04 21,443
04/16/2014 3.06 3.06 2.9902 3 22,213
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
01/14/2014 2.91 3 2.91 3 37,078
01/13/2014 3.03 3.04 2.91 2.96 61,225
01/10/2014 2.95 3.01 2.95 3.0008 31,053
01/09/2014 2.94 3.07 2.93 2.98 100,513
01/08/2014 2.9 2.93 2.8699 2.93 182,554
01/07/2014 2.81 2.91 2.81 2.88 83,192
01/06/2014 2.75 2.83 2.75 2.78 63,161
01/03/2014 2.73 2.8 2.7 2.78 46,631
01/02/2014 2.71 2.77 2.71 2.71 20,211
12/31/2013 2.78 2.79 2.7 2.73 9,513
12/30/2013 2.73 2.8 2.7 2.7 27,210
12/27/2013 2.73 2.776 2.7 2.71 21,826
12/26/2013 2.78 2.8 2.75 2.78 15,942
12/24/2013 2.81 2.84 2.75 2.77 4,859
12/23/2013 2.85 2.85 2.81 2.81 20,070
12/20/2013 2.73 2.85 2.7 2.85 65,841
12/19/2013 2.7201 2.79 2.7201 2.76 35,793
12/18/2013 2.75 2.771 2.71 2.74 35,620
12/17/2013 2.7 2.7799 2.6999 2.75 61,332
12/16/2013 2.68 2.76 2.6501 2.72 39,971
12/13/2013 2.679 2.7 2.64 2.685 13,470
12/12/2013 2.67 2.69 2.61 2.69 3,440
12/11/2013 2.72 2.75 2.61 2.68 33,625
12/10/2013 2.73 2.84 2.7206 2.74 28,275
12/09/2013 2.9 2.9 2.7 2.73 51,103
12/06/2013 2.62 2.85 2.62 2.81 120,857
12/05/2013 2.55 2.58 2.55 2.57 8,900
12/04/2013 2.61 2.61 2.53 2.571 25,695
12/03/2013 2.64 2.73 2.56 2.62 33,451
12/02/2013 2.74 2.74 2.66 2.7 22,432
11/29/2013 2.7 2.73 2.69 2.73 29,344
11/27/2013 2.69 2.69 2.68 2.69 21,850
11/26/2013 2.69 2.7 2.66 2.66 16,917
11/25/2013 2.7 2.7 2.6247 2.7 20,252
11/22/2013 2.72 2.72 2.54 2.7 17,350
11/21/2013 2.72 2.72 2.64 2.69 77,492
11/20/2013 2.653 2.69 2.6 2.68 39,320
11/19/2013 2.67 2.7 2.65 2.7 42,215
11/18/2013 2.5 2.7 2.4239 2.671 73,130
11/15/2013 2.39 2.48 2.39 2.47 43,723
11/14/2013 2.45 2.48 2.44 2.46 14,954
11/13/2013 2.44 2.52 2.44 2.46 23,786
11/12/2013 2.44 2.48 2.439 2.44 66,097
11/11/2013 2.499 2.499 2.36 2.45 35,197
11/08/2013 2.49 2.52 2.41 2.4498 26,271
11/07/2013 2.37 2.49 2.37 2.49 78,990
11/06/2013 2.44 2.49 2.32 2.33 107,466
11/05/2013 2.44 2.46 2.41 2.45 50,350
11/04/2013 2.37 2.49 2.37 2.46 96,083
11/01/2013 2.47 2.48 2.37 2.37 172,286
10/31/2013 2.76 2.76 2.38 2.42 259,561
10/30/2013 2.8 2.85 2.8 2.85 39,140
10/29/2013 2.8188 2.8188 2.7616 2.7616 13,855
10/28/2013 2.77 2.81 2.76 2.77 17,082
10/25/2013 2.77 2.79 2.76 2.79 6,656
10/24/2013 2.8 2.8 2.7201 2.785 8,504
10/23/2013 2.84 2.84 2.7301 2.8 1,955
10/22/2013 2.78 2.82 2.76 2.82 43,834
10/21/2013 2.7 2.79 2.7 2.785 15,823
10/18/2013 2.76 2.7799 2.6168 2.73 18,475
10/17/2013 2.755 2.79 2.75 2.79 6,000
10/16/2013 2.74 2.82 2.67 2.67 19,350
10/15/2013 2.78 2.84 2.73 2.7601 14,786
10/14/2013 2.8 2.85 2.75 2.79 4,229
10/11/2013 2.72 2.8 2.72 2.79 8,565
10/10/2013 2.77 2.83 2.75 2.76 6,300
10/09/2013 2.85 2.86 2.78 2.78 7,567
10/08/2013 2.88 2.9 2.75 2.9 38,213
10/07/2013 2.78 2.9086 2.78 2.88 32,241
10/04/2013 2.82 2.82 2.77 2.82 20,730
10/03/2013 2.75 2.84 2.75 2.8 21,655
10/02/2013 2.79 2.84 2.75 2.75 7,033
10/01/2013 2.67 2.79 2.67 2.79 17,629
09/30/2013 2.65 2.69 2.54 2.672 16,718
09/27/2013 2.6501 2.7 2.6501 2.66 4,114
09/26/2013 2.74 2.74 2.34 2.66 19,345
09/25/2013 2.79 2.79 2.69 2.71 20,272
09/24/2013 2.73 2.79 2.7289 2.77 23,520
09/23/2013 2.72 2.8 2.6032 2.74 76,410
09/20/2013 2.81 2.84 2.75 2.75 56,146
09/19/2013 2.75 2.81 2.7 2.81 74,264
09/18/2013 2.75 2.79 2.57 2.75 41,882
09/17/2013 2.8 2.8 2.71 2.75 9,789
09/16/2013 2.76 2.78 2.69 2.74 22,613
09/13/2013 2.78 2.78 2.72 2.76 15,985
09/12/2013 2.66 2.75 2.65 2.75 25,460
09/11/2013 2.751 2.77 2.67 2.67 19,165
09/10/2013 2.67 2.79 2.67 2.75 39,213
09/09/2013 2.91 2.91 2.66 2.7 77,144
09/06/2013 2.95 2.95 2.879 2.88 33,017
09/05/2013 2.91 2.95 2.87 2.89 51,863
09/04/2013 2.9 2.9 2.851 2.88 19,821
09/03/2013 2.96 2.9897 2.84 2.95 80,445
08/30/2013 2.96 2.98 2.85 2.91 145,301
08/29/2013 2.65 3.02 2.63 2.9 323,151
08/28/2013 2.49 2.64 2.49 2.63 120,312
08/27/2013 2.46 2.52 2.44 2.48 37,749
08/26/2013 2.42 2.5 2.37 2.47 71,705
08/23/2013 2.45 2.4799 2.36 2.37 86,608
08/22/2013 2.48 2.52 2.45 2.45 45,328
08/21/2013 2.45 2.46 2.45 2.46 17,226
08/20/2013 2.43 2.46 2.42 2.45 66,303
08/19/2013 2.41 2.44 2.39 2.43 40,081
08/16/2013 2.43 2.43 2.37 2.4 9,400
08/15/2013 2.38 2.41 2.3601 2.395 84,480
08/14/2013 2.31 2.41 2.31 2.4099 40,674
08/13/2013 2.311 2.4 2.31 2.4 42,401
08/12/2013 2.34 2.42 2.34 2.375 24,120
08/09/2013 2.42 2.42 2.25 2.42 36,030
08/08/2013 2.42 2.42 2.4 2.42 3,947
08/07/2013 2.39 2.42 2.36 2.39 57,521
08/06/2013 2.39 2.41 2.3601 2.4 46,541
08/05/2013 2.36 2.42 2.3501 2.38 54,006
08/02/2013 2.32 2.37 2.32 2.355 63,928
08/01/2013 2.3 2.36 2.3 2.35 42,853
07/31/2013 2.37 2.37 2.34 2.36 137,384
07/30/2013 2.37 2.37 2.34 2.36 40,995
07/29/2013 2.36 2.365 2.34 2.36 33,793
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 Brokers before you trade

Want to trade FX?