ISIG

Insignia Systems, Inc. Historical Stock Prices

$2.98
*  
0.02
0.67%
Get ISIG Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-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.
16:00  2.93  2.9999  2.8711  2.98 16,974
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
02/20/2015 3.22 3.22 3.09 3.09 8,199
02/19/2015 3.19 3.2204 3.1701 3.2204 1,702
02/18/2015 3.17 3.24 3.16 3.24 3,819
02/17/2015 3.16 3.19 3.16 3.18 1,774
02/13/2015 3.189 3.2 3.13 3.19 14,014
02/12/2015 3.15 3.23 3.12 3.19 4,967
02/11/2015 3.24 3.25 3.2399 3.25 5,001
02/10/2015 3.11 3.3039 3.11 3.24 2,332
02/09/2015 3.3199 3.32 3.31 3.3199 1,500
02/06/2015 3.2101 3.32 3.2101 3.3 5,655
02/05/2015 3.34 3.34 3.228 3.228 3,707
02/04/2015 3.24 3.34 3.24 3.34 3,860
02/03/2015 3.4 3.4 3.32 3.38 3,835
02/02/2015 3.22 3.5 3.21 3.4 36,536
01/30/2015 3.23 3.23 3.1514 3.2199 8,024
01/29/2015 3.1299 3.22 3.08 3.2194 13,152
01/28/2015 3.1 3.13 3.069 3.13 12,599
01/27/2015 3.1 3.1 3.05 3.09 5,733
01/26/2015 3.11 3.12 3.07 3.09 11,682
01/23/2015 3.08 3.13 3.06 3.13 13,865
01/22/2015 3.13 3.14 3.1 3.14 28,520
01/21/2015 3.12 3.18 3.12 3.15 16,272
01/20/2015 3.18 3.23 3.1201 3.19 8,273
01/16/2015 3.15 3.28 3.1401 3.23 14,626
01/15/2015 3.3 3.38 3.11 3.11 41,905
01/14/2015 3.22 3.39 3.22 3.32 2,718
01/13/2015 3.2199 3.455 3.2199 3.26 7,210
01/12/2015 3.21 3.39 3.19 3.33 12,444
01/09/2015 3.38 3.48 3.231 3.28 14,934
01/08/2015 3.49 3.49 3.37 3.39 11,885
01/07/2015 3.38 3.55 3.28 3.37 16,879
01/06/2015 3.53 3.53 3.3448 3.38 35,851
01/05/2015 3.57 3.68 3.5 3.51 42,815
01/02/2015 3.58 3.58 3.53 3.56 6,435
12/31/2014 3.54 3.66 3.52 3.58 19,855
12/30/2014 3.54 3.69 3.5 3.58 24,253
12/29/2014 3.59 3.71 3.59 3.59 38,624
12/26/2014 3.79 3.81 3.5699 3.65 28,570
12/24/2014 3.721 3.89 3.71 3.78 14,683
12/23/2014 3.71 3.79 3.67 3.76 52,335
12/22/2014 3.63 3.89 3.63 3.74 48,906
12/19/2014 3.75 3.82 3.69 3.71 57,677
12/18/2014 4.1 4.1 3.63 3.81 113,403
12/17/2014 4.4 4.4503 3.98 4.19 566,216
12/16/2014 4.1 4.44 3.75 4.44 709,682
12/15/2014 3.37 4.18 3.32 4.18 610,962
12/12/2014 3.08 3.79 3.08 3.6 611,645
12/11/2014 3.08 3.2 3.05 3.05 36,693
12/10/2014 3.13 3.29 3.06 3.06 39,171
12/09/2014 3.09 3.37 3.09 3.14 28,936
12/08/2014 3.31 3.4 3.16 3.16 59,167
12/05/2014 3.35 3.55 3.22 3.31 302,709
12/04/2014 3.27 3.44 3.27 3.42 157,182
12/03/2014 3.17 3.35 3.08 3.2228 104,131
12/02/2014 3.18 3.35 3.08 3.15 78,536
12/01/2014 3.02 3.18 3 3.1 266,236
11/28/2014 2.99 2.99 2.95 2.96 1,066
11/26/2014 2.9201 3 2.9175 2.92 16,180
11/25/2014 2.9695 2.9695 2.91 2.91 9,598
11/24/2014 2.95 2.99 2.91 2.91 13,016
11/21/2014 3.01 3.01 2.92 2.98 12,213
11/20/2014 2.81 2.99 2.81 2.95 20,198
11/19/2014 2.95 2.99 2.75 2.88 21,965
11/18/2014 3.04 3.056 2.77 2.91 23,026
11/17/2014 3 3.06 2.9 3.04 19,450
11/14/2014 2.975 3.04 2.89 3 10,150
11/13/2014 2.92 2.99 2.9001 2.92 17,391
11/12/2014 2.81 2.995 2.77 2.88 47,570
11/11/2014 2.8601 2.8999 2.76 2.76 97,090
11/10/2014 2.9 2.96 2.85 2.85 20,882
11/07/2014 2.98 3.03 2.9 2.98 5,955
11/06/2014 2.921 3 2.9 2.95 31,375
11/05/2014 3.11 3.13 2.96 2.98 21,865
11/04/2014 3.12 3.13 2.98 3.02 18,932
11/03/2014 3.1 3.12 3 3.01 78,286
10/31/2014 3.12 3.2 3.091 3.2 20,946
10/30/2014 3.1 3.23 3.1 3.1 43,995
10/29/2014 3.1359 3.18 3.1359 3.16 15,733
10/28/2014 3.18 3.18 3.15 3.18 5,709
10/27/2014 3.11 3.22 3.11 3.22 17,043
10/24/2014 3.19 3.23 3.189 3.19 9,792
10/23/2014 3.12 3.2 3.1 3.19 17,729
10/22/2014 3.17 3.19 3.1 3.18 23,432
10/21/2014 3.0999 3.19 3.085 3.1432 11,136
10/20/2014 2.99 3.1 2.98 3.09 38,800
10/17/2014 3.03 3.1 3.01 3.09 4,519
10/16/2014 3.02 3.11 2.9742 3.07 9,979
10/15/2014 3.06 3.1245 3.03 3.0801 18,432
10/14/2014 3.082 3.14 3.06 3.1 11,326
10/13/2014 3.07 3.08 3.04 3.08 4,942
10/10/2014 3.02 3.1 3.02 3.1 9,250
10/09/2014 3.03 3.0614 3.03 3.04 6,331
10/08/2014 3.05 3.15 3.05 3.1 6,614
10/07/2014 3.1 3.19 3.06 3.12 28,305
10/06/2014 3.1 3.14 3.0801 3.1032 44,788
10/03/2014 3.07 3.11 3.04 3.1 30,281
10/02/2014 3.04 3.12 3.04 3.12 6,456
10/01/2014 3.11 3.12 3.03 3.04 13,539
09/30/2014 3.04 3.13 3.04 3.07 19,144
09/29/2014 3 3.18 3 3.09 8,018
09/26/2014 3.02 3.14 3.02 3.09 21,093
09/25/2014 3.16 3.16 3.16 3.16 00
09/24/2014 3.17 3.18 3.08 3.16 11,658
09/23/2014 3.2 3.22 3.053 3.17 11,371
09/22/2014 3.33 3.33 3.12 3.18 41,439
09/19/2014 3.02 3.31 3.02 3.31 31,313
09/18/2014 3.09 3.09 3.01 3.02 15,668
09/17/2014 3.01 3.12 3.01 3.06 6,677
09/16/2014 3.1 3.14 3.015 3.05 21,932
09/15/2014 3.15 3.19 3.06 3.08 17,187
09/12/2014 3.01 3.175 3.01 3.13 87,750
09/11/2014 2.95 3.12 2.928 3.03 41,426
09/10/2014 2.9701 3.12 2.9701 3 18,795
09/09/2014 3.01 3.09 2.945 2.98 31,105
09/08/2014 3.03 3.13 2.97 3.01 21,512
09/05/2014 3.138 3.19 3.0301 3.06 13,806
09/04/2014 3.03 3.14 3.03 3.05 1,904
09/03/2014 3.15 3.17 2.99 3.02 24,260
09/02/2014 3.18 3.23 3.06 3.13 22,768
08/29/2014 3.17 3.23 3.13 3.15 29,324
08/28/2014 3.15 3.228 3.08 3.12 41,365
08/27/2014 3.1 3.22 3.1 3.14 40,627
08/26/2014 3.09 3.23 3.07 3.14 45,015
08/25/2014 3.05 3.1 3.03 3.07 31,665
08/22/2014 3.2 3.24 3.02 3.06 43,650
08/21/2014 3.09 3.22 3.0799 3.19 26,524
08/20/2014 3.01 3.13 2.96 3.08 35,839
08/19/2014 3.043 3.1 3.02 3.02 43,811
08/18/2014 2.92 3.1 2.91 3.02 89,075
08/15/2014 2.94 3.16 2.87 2.92 1,173,285
08/14/2014 2.89 3 2.86 2.98 83,721
08/13/2014 2.94 3.11 2.94 2.99 33,378
08/12/2014 2.9 3.17 2.9 3.01 82,102
08/11/2014 2.89 3.03 2.89 2.9 26,566
08/08/2014 2.91 3.05 2.83 2.83 15,950
08/07/2014 2.85 2.98 2.85 2.93 11,977
08/06/2014 2.81 2.93 2.81 2.86 33,388
08/05/2014 2.97 3.0799 2.78 2.81 60,480
08/04/2014 3.09 3.1 2.96 2.97 23,973
08/01/2014 3.07 3.15 3.02 3.06 14,224
07/31/2014 3.01 3.17 3.01 3.07 141,996
07/30/2014 3.12 3.17 2.98 3 32,690
07/29/2014 3.12 3.2 3.05 3.1 56,802
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
*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?