ISIG

Historical Stock Prices

$3.13
*  
0.01
0.32%
Get ISIG Alerts
*Delayed - data as of Jan. 23, 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 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
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
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
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?