Dark

ISIG
Insignia Systems Inc
stock NASDAQ

Inactive

Aug 3, 2023

7.73USD+6.327%(+0.46)11,390

Pre-market

0.00USD-100.000%(-7.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-08-03	7.3100	7.7300	7.2700	7.7300	+6.327%	11,390	0.000%
2023-08-02	7.4800	7.4800	7.1000	7.2700	-2.807%	3,647	+6.327%
2023-08-01	7.5000	7.5001	7.2500	7.4800	-0.927%	4,072	+3.342%
2023-07-31	7.7499	7.8200	7.5500	7.5500	0.000%	3,495	+2.384%
2023-07-28	7.5500	7.5500	7.5500	7.5500	-1.436%	697	+2.384%
2023-07-27	7.8300	7.8300	7.6600	7.6600	0.000%	2,531	+0.914%
2023-07-26	7.6600	7.6600	7.6600	7.6600	+0.341%	345	+0.914%
2023-07-25	7.6200	7.8000	7.6200	7.6340	-1.370%	2,334	+1.258%
2023-07-24	7.9700	8.0234	7.6500	7.7400	-3.250%	9,198	-0.129%
2023-07-21	7.7700	8.0000	7.7700	8.0000	0.000%	1,941	-3.375%
2023-07-20	8.1500	8.1500	8.0000	8.0000	0.000%	3,267	-3.375%
2023-07-19	7.7500	8.0000	7.6800	8.0000	+5.125%	21,155	-3.375%
2023-07-18	7.5800	7.6718	7.5800	7.6100	+0.528%	2,584	+1.577%
2023-07-17	7.4900	7.5800	7.4900	7.5700	+2.575%	905	+2.114%
2023-07-14	7.3600	7.3800	7.3600	7.3800	+1.096%	700	+4.743%
2023-07-13	7.1200	7.3000	7.1200	7.3000	+0.275%	1,622	+5.890%
2023-07-12	7.2720	7.2800	7.2720	7.2800	-1.088%	1,039	+6.181%
2023-07-11	7.4300	7.4300	7.3600	7.3601	-0.941%	1,864	+5.026%
2023-07-10	7.1100	7.4300	7.1100	7.4300	+1.364%	1,679	+4.038%
2023-07-07	7.2500	7.3300	7.2500	7.3300	0.000%	940	+5.457%
2023-07-06	7.4300	7.4300	7.2500	7.3300	-1.346%	3,216	+5.457%
2023-07-05	7.4100	7.5900	7.4100	7.4300	+0.270%	841	+4.038%
2023-07-03	7.7500	7.7500	7.4100	7.4100	-4.016%	2,698	+4.318%
2023-06-30	7.6000	7.7200	7.3200	7.7200	-0.123%	4,557	+0.130%
2023-06-29	7.7100	7.7300	7.6200	7.7295	-0.521%	968	+0.006%
2023-06-28	7.7200	7.7700	7.7200	7.7700	+0.648%	1,500	-0.515%
2023-06-27	7.7000	7.7500	7.6100	7.7200	+0.260%	3,833	+0.130%
2023-06-26	7.8500	7.8500	7.4601	7.7000	-0.259%	3,969	+0.390%
2023-06-23	7.9900	7.9900	7.7200	7.7200	-0.644%	1,800	+0.130%
2023-06-22	7.6400	7.7700	7.6400	7.7700	+0.064%	1,121	-0.515%
2023-06-21	7.9298	7.9298	7.7650	7.7650	-2.081%	1,390	-0.451%
2023-06-20	7.9100	8.0500	7.7914	7.9300	-0.875%	3,370	-2.522%
2023-06-16	7.5700	8.0000	7.5700	8.0000	+6.066%	10,639	-3.375%
2023-06-15	7.5204	7.5500	7.4300	7.5425	-0.363%	3,825	+2.486%
2023-06-14	7.6500	7.6500	7.5600	7.5700	+2.022%	1,433	+2.114%
2023-06-13	7.3690	7.4200	7.1900	7.4200	+1.505%	2,845	+4.178%
2023-06-12	7.4300	7.6900	7.3100	7.3100	-1.620%	6,991	+5.746%
2023-06-09	7.4304	7.4304	7.4304	7.4304	-1.584%	953	+4.032%
2023-06-08	7.5000	7.5999	7.2800	7.5500	-0.396%	5,875	+2.384%
2023-06-07	7.4100	7.7000	7.4100	7.5800	-1.558%	5,361	+1.979%
2023-06-06	7.7501	7.7800	7.7000	7.7000	-0.645%	6,166	+0.390%
2023-06-05	7.9800	7.9800	7.6800	7.7500	+0.911%	8,081	-0.258%
2023-06-02	7.6600	7.7000	7.6500	7.6800	+0.762%	2,027	+0.651%
2023-06-01	7.4300	7.9173	7.4300	7.6219	+3.096%	3,316	+1.418%
2023-05-31	7.4900	7.6300	7.3930	7.3930	-0.095%	3,682	+4.558%
2023-05-30	7.4100	7.4500	7.3800	7.4000	+0.271%	5,004	+4.459%
2023-05-26	7.7700	7.7700	7.3800	7.3800	-4.466%	20,386	+4.743%
2023-05-25	8.3000	8.3000	7.6495	7.7250	-2.953%	9,534	+0.065%
2023-05-24	7.6795	7.9700	7.6050	7.9601	+3.378%	5,085	-2.891%
2023-05-22	7.6750	7.7000	7.6250	7.7000	0.000%	1,993	+0.390%
2023-05-18	7.7200	7.7699	7.6000	7.7000	-0.130%	10,940	+0.390%
2023-05-17	8.2558	8.2558	7.6800	7.7100	-3.504%	2,373	+0.259%
2023-05-16	8.0000	8.0000	7.9900	7.9900	0.000%	1,456	-3.254%
2023-05-15	8.5600	8.5600	7.5000	7.9900	-5.444%	22,688	-3.254%
2023-05-12	8.3000	8.5200	7.9100	8.4500	+3.049%	22,129	-8.521%
2023-05-11	8.4068	8.6289	8.1800	8.2000	-5.747%	14,655	-5.732%
2023-05-10	9.0000	9.3600	8.2500	8.7000	+16.002%	146,597	-11.149%
2023-05-09	7.0600	7.4999	7.0600	7.4999	+6.684%	17,266	+3.068%
2023-05-08	6.8900	7.0300	6.8900	7.0300	-3.161%	789	+9.957%
2023-05-05	7.2500	7.3700	7.1800	7.2595	+1.674%	2,137	+6.481%
2023-05-04	7.1600	7.1600	7.1400	7.1400	-0.279%	880	+8.263%
2023-05-03	6.8000	7.4700	6.8000	7.1600	+2.580%	18,305	+7.961%
2023-05-02	6.3700	6.9799	6.3700	6.9799	+3.713%	5,386	+10.747%
2023-05-01	6.4500	6.7300	6.3950	6.7300	+3.570%	3,887	+14.859%
2023-04-28	6.8000	7.0413	6.4900	6.4980	-0.184%	4,108	+18.960%
2023-04-27	6.8600	6.8600	6.4300	6.5100	-0.459%	6,460	+18.740%
2023-04-26	6.7500	6.7500	6.5400	6.5400	-1.506%	6,361	+18.196%
2023-04-25	6.9500	6.9500	6.6400	6.6400	-4.460%	6,398	+16.416%
2023-04-24	7.0000	7.1002	6.8900	6.9500	-1.418%	3,346	+11.223%
2023-04-21	7.2100	7.2100	6.9900	7.0500	-2.287%	3,578	+9.645%
2023-04-20	7.2800	7.2800	7.1000	7.2150	+1.475%	1,139	+7.138%
2023-04-19	7.2900	7.2900	7.0900	7.1101	-0.835%	2,666	+8.719%
2023-04-18	7.3000	7.4800	7.1700	7.1700	-4.272%	908	+7.810%
2023-04-17	7.3300	7.6100	7.2720	7.4900	+1.628%	14,241	+3.204%
2023-04-14	7.1600	7.3700	7.1600	7.3700	+1.796%	2,427	+4.885%
2023-04-13	7.1750	7.3299	7.1750	7.2400	+0.140%	1,538	+6.768%
2023-04-12	6.9306	7.2299	6.9306	7.2299	+1.830%	2,017	+6.917%
2023-04-11	7.0000	7.1000	7.0000	7.1000	+1.429%	5,422	+8.873%
2023-04-10	7.0000	7.0616	7.0000	7.0000	-2.371%	1,041	+10.429%
2023-04-06	7.1900	7.1900	7.1606	7.1700	+2.429%	912	+7.810%
2023-04-05	6.8800	7.1650	6.8800	7.0000	-1.426%	2,247	+10.429%
2023-04-04	6.8700	7.1013	6.8700	7.1013	+2.177%	5,372	+8.853%
2023-04-03	7.1130	7.2299	6.8700	6.9500	-4.925%	10,843	+11.223%
2023-03-31	7.2400	7.3463	7.2400	7.3100	+2.669%	1,183	+5.746%
2023-03-30	7.1300	7.1900	7.1200	7.1200	+0.707%	4,353	+8.567%
2023-03-29	7.0500	7.1200	6.9500	7.0700	+0.856%	2,545	+9.335%
2023-03-28	7.1950	7.1950	7.0100	7.0100	+0.143%	904	+10.271%
2023-03-27	7.4250	7.4250	7.0000	7.0000	-3.448%	23,051	+10.429%
2023-03-24	7.7800	7.7800	7.2100	7.2500	-7.111%	7,770	+6.621%
2023-03-23	8.1300	8.1300	7.7300	7.8050	-2.070%	6,579	-0.961%
2023-03-22	8.6206	8.6206	7.9700	7.9700	-1.485%	1,126	-3.011%
2023-03-21	8.1300	8.1300	8.0901	8.0901	-1.819%	5,186	-4.451%
2023-03-20	8.6500	8.7200	8.1900	8.2400	-4.519%	4,357	-6.189%
2023-03-17	8.6300	8.6300	8.6300	8.6300	+0.042%	1,152	-10.429%
2023-03-16	8.6264	8.6264	8.6264	8.6264	+0.541%	853	-10.391%
2023-03-15	7.8100	8.5800	7.8100	8.5800	+5.926%	7,661	-9.907%
2023-03-14	8.2100	8.3599	8.1000	8.1000	-0.123%	1,232	-4.568%
2023-03-13	8.7000	8.7000	8.0300	8.1100	-10.879%	8,282	-4.686%
2023-03-10	9.3150	9.3150	8.9500	9.1000	-0.438%	6,193	-15.055%
2023-03-09	9.0500	9.1400	9.0500	9.1400	-2.246%	708	-15.427%
2023-03-08	9.0900	9.3500	9.0735	9.3500	+0.244%	1,667	-17.326%
2023-03-07	9.2850	9.3294	8.9908	9.3272	-0.774%	3,872	-17.124%
2023-03-06	9.2900	9.4000	9.2900	9.4000	+6.576%	2,597	-17.766%
2023-03-03	9.0400	9.1000	8.8200	8.8200	-2.434%	2,397	-12.358%
2023-03-02	9.0500	9.2450	9.0400	9.0400	-1.952%	6,058	-14.491%
2023-03-01	9.1400	9.2200	9.1100	9.2200	-0.539%	2,107	-16.161%
2023-02-28	9.4200	9.4200	9.2700	9.2700	+0.542%	2,391	-16.613%
2023-02-27	9.1700	9.3500	9.0900	9.2200	+0.272%	3,667	-16.161%
2023-02-24	9.0600	9.3500	9.0300	9.1950	-1.500%	5,731	-15.933%
2023-02-23	9.0300	9.3350	9.0300	9.3350	-3.063%	502	-17.193%
2023-02-22	9.0000	9.6300	9.0000	9.6300	+4.007%	3,224	-19.730%
2023-02-21	9.3100	9.6499	9.1900	9.2590	-0.441%	4,487	-16.514%
2023-02-17	9.4800	9.4800	9.3000	9.3000	-2.105%	2,710	-16.882%
2023-02-16	9.4101	9.6600	9.4101	9.5000	-1.758%	1,754	-18.632%
2023-02-15	9.3000	9.6700	8.9500	9.6700	+2.220%	3,794	-20.062%
2023-02-14	9.2000	9.5200	9.2000	9.4600	+2.826%	10,735	-18.288%
2023-02-13	8.6713	9.2000	8.6713	9.2000	+0.327%	1,735	-15.978%
2023-02-10	8.8100	9.1800	8.8100	9.1700	+1.103%	4,802	-15.703%
2023-02-09	9.1000	9.1000	8.8740	9.0700	-0.983%	2,922	-14.774%
2023-02-08	9.1600	9.1600	9.1600	9.1600	-0.326%	1,143	-15.611%
2023-02-07	8.6400	9.1900	8.6300	9.1900	+1.885%	2,721	-15.887%
2023-02-06	9.0300	9.0560	8.7500	9.0200	+0.111%	7,351	-14.302%
2023-02-03	9.2100	9.2400	9.0100	9.0100	-2.065%	5,198	-14.206%
2023-02-02	9.2700	9.2700	8.9300	9.2000	+0.988%	3,114	-15.978%
2023-02-01	9.5400	9.5400	8.9757	9.1100	+2.475%	23,985	-15.148%
2023-01-31	9.1000	9.1000	8.8867	8.8900	-2.308%	3,446	-13.048%
2023-01-30	8.9300	9.1000	8.9100	9.1000	+1.676%	2,460	-15.055%
2023-01-27	8.9105	9.0100	8.9105	8.9500	-1.432%	2,631	-13.631%
2023-01-26	8.6200	9.0900	8.6200	9.0800	-0.220%	7,007	-14.868%
2023-01-25	8.7500	9.1000	8.3366	9.1000	+2.825%	2,346	-15.055%
2023-01-24	9.1100	9.1100	8.7700	8.8500	-2.961%	5,999	-12.655%
2023-01-23	9.1400	9.1400	9.1200	9.1200	-0.762%	1,028	-15.241%
2023-01-20	8.1690	9.2969	8.1690	9.1900	+7.485%	20,162	-15.887%
2023-01-19	7.8700	8.5500	7.8500	8.5500	+8.640%	777	-9.591%
2023-01-18	8.0900	8.0999	7.8700	7.8700	-2.719%	6,266	-1.779%
2023-01-17	7.8400	8.0900	7.8400	8.0900	+2.926%	4,775	-4.450%
2023-01-13	7.8710	8.0700	7.8500	7.8600	-0.758%	4,492	-1.654%
2023-01-12	8.1900	8.2300	7.9200	7.9200	-4.000%	3,663	-2.399%
2023-01-11	8.1720	8.2500	8.0500	8.2500	+1.601%	2,527	-6.303%
2023-01-10	8.2819	8.2819	8.1200	8.1200	-1.576%	775	-4.803%
2023-01-09	8.2796	8.2796	8.0500	8.2500	+2.270%	5,910	-6.303%
2023-01-06	8.1900	8.3000	8.0100	8.0669	-0.038%	3,611	-4.176%
2023-01-05	8.1200	8.5200	8.0700	8.0700	-2.004%	4,696	-4.213%
2023-01-04	8.1200	8.2899	8.0084	8.2350	-2.313%	7,652	-6.132%
2023-01-03	8.3300	8.4416	7.5700	8.4300	+7.939%	10,401	-8.304%
2022-12-30	7.4900	7.8600	7.4900	7.8100	+2.561%	10,007	-1.024%
2022-12-29	7.5500	8.1200	7.5300	7.6150	+0.861%	13,913	+1.510%
2022-12-28	8.2337	8.2337	7.4000	7.5500	-8.374%	25,323	+2.384%
2022-12-27	8.5000	8.7400	8.2100	8.2400	-2.715%	30,011	-6.189%
2022-12-23	8.9000	8.9000	8.4700	8.4700	0.000%	7,779	-8.737%
2022-12-22	8.6500	8.7400	8.4700	8.4700	-2.644%	8,564	-8.737%
2022-12-21	8.5500	8.8900	8.5085	8.7000	+0.058%	9,791	-11.149%
2022-12-20	8.5300	8.6961	8.5300	8.6950	-0.172%	1,743	-11.098%
2022-12-19	8.7000	9.4000	8.3500	8.7100	-3.007%	61,502	-11.251%
2022-12-16	8.7800	9.3900	8.1200	8.9800	+1.584%	19,145	-13.920%
2022-12-15	8.7500	8.9900	8.4500	8.8400	-0.113%	30,826	-12.557%
2022-12-14	9.1500	9.3900	8.5800	8.8500	-5.650%	15,618	-12.655%
2022-12-13	9.3100	9.4500	9.1300	9.3800	+3.475%	18,750	-17.591%
2022-12-12	9.0700	9.3500	8.5211	9.0650	+0.722%	26,828	-14.727%
2022-12-09	9.3200	9.5000	8.8700	9.0000	-2.174%	11,428	-14.111%
2022-12-08	9.1700	9.6300	8.5600	9.2000	-0.755%	36,293	-15.978%
2022-12-07	9.6200	9.8399	8.7400	9.2700	-2.418%	31,975	-16.613%
2022-12-06	9.6500	9.8344	9.1400	9.4997	-1.558%	28,235	-18.629%
2022-12-05	8.7600	9.7266	8.7600	9.6500	+10.286%	47,601	-19.896%
2022-12-02	8.9500	9.1800	8.6000	8.7500	-1.685%	31,055	-11.657%
2022-12-01	8.6400	9.3200	8.3600	8.9000	-1.001%	47,818	-13.146%
2022-11-30	8.3500	9.0999	8.1601	8.9900	+7.024%	38,443	-14.016%
2022-11-29	8.8100	8.8100	8.0600	8.4000	-5.512%	10,286	-7.976%
2022-11-28	8.3100	9.7100	8.3100	8.8900	+7.108%	97,491	-13.048%
2022-11-25	8.0300	8.5700	7.5000	8.3000	+1.220%	17,372	-6.867%
2022-11-23	7.5700	8.2000	7.1465	8.2000	+9.920%	44,589	-5.732%
2022-11-22	6.7050	8.0300	6.6834	7.4600	+10.029%	95,475	+3.619%
2022-11-21	7.2900	7.4100	6.7700	6.7800	-4.102%	41,519	+14.012%
2022-11-18	7.8800	7.8800	7.0700	7.0700	-6.728%	42,809	+9.335%
2022-11-17	7.0300	7.7000	6.7010	7.5800	+6.761%	58,820	+1.979%
2022-11-16	6.8600	8.9000	6.6400	7.1000	+3.048%	412,331	+8.873%
2022-11-15	7.3200	7.3502	6.6600	6.8900	-17.386%	82,433	+12.192%
2022-11-14	6.6000	9.1500	6.3900	8.3400	+27.914%	656,245	-7.314%
2022-11-11	6.1800	6.6500	6.1601	6.5200	+4.320%	8,435	+18.558%
2022-11-10	5.8800	6.4000	5.7941	6.2500	+5.307%	20,196	+23.680%
2022-11-09	6.1400	6.4200	5.5822	5.9350	+1.627%	173,568	+30.244%
2022-11-08	5.8301	5.8400	5.8301	5.8400	+0.232%	2,647	+32.363%
2022-11-07	5.8000	6.1399	5.7200	5.8265	+0.457%	1,198	+32.670%
2022-11-04	5.6300	5.8000	5.6300	5.8000	0.000%	1,603	+33.276%
2022-11-03	5.9700	5.9700	5.6101	5.8000	-2.848%	1,362	+33.276%
2022-11-02	5.8250	5.9700	5.7100	5.9700	+3.466%	2,127	+29.481%
2022-11-01	5.7300	5.7700	5.6500	5.7700	+2.124%	1,718	+33.969%
2022-10-31	5.8300	5.8400	5.5400	5.6500	-0.177%	4,519	+36.814%
2022-10-28	5.8222	5.8222	5.6600	5.6600	-1.736%	3,072	+36.572%
2022-10-27	5.6600	5.7600	5.6600	5.7600	+0.876%	1,629	+34.201%
2022-10-26	5.8050	5.8050	5.6800	5.7100	-2.726%	5,336	+35.377%
2022-10-25	5.9600	5.9600	5.6500	5.8700	+2.982%	1,299	+31.687%
2022-10-24	5.6236	5.9500	5.4800	5.7000	-0.088%	10,039	+35.614%
2022-10-21	5.5100	5.7700	5.5100	5.7050	+0.972%	5,851	+35.495%
2022-10-20	5.6500	5.6501	5.6500	5.6501	-3.417%	647	+36.812%
2022-10-19	5.9100	5.9100	5.7700	5.8500	-2.824%	4,838	+32.137%
2022-10-18	6.0000	6.0201	6.0000	6.0200	+4.696%	2,079	+28.405%
2022-10-17	6.0700	6.2200	5.7500	5.7500	-2.688%	9,777	+34.435%
2022-10-14	5.9900	6.0200	5.9088	5.9088	-2.010%	1,654	+30.822%
2022-10-13	5.9400	6.0300	5.9300	6.0300	+1.430%	982	+28.192%
2022-10-12	5.7802	5.9450	5.7200	5.9450	+4.573%	5,077	+30.025%
2022-10-11	5.7400	5.7802	5.5000	5.6850	-1.813%	2,171	+35.972%
2022-10-10	6.0200	6.0500	5.7300	5.7900	-1.026%	5,307	+33.506%
2022-10-07	5.9700	5.9700	5.8400	5.8500	-2.174%	2,660	+32.137%
2022-10-06	5.8001	5.9805	5.8001	5.9800	+2.661%	4,791	+29.264%
2022-10-05	5.8250	5.8250	5.8250	5.8250	-1.936%	971	+32.704%
2022-10-04	5.9272	5.9800	5.9272	5.9400	-0.168%	5,959	+30.135%
2022-10-03	6.0300	6.1850	5.9500	5.9500	-2.778%	2,867	+29.916%
2022-09-30	6.0000	6.1983	5.9600	6.1200	-0.488%	1,957	+26.307%
2022-09-29	6.0500	6.1500	6.0500	6.1500	+0.326%	928	+25.691%
2022-09-28	6.1413	6.2650	6.1300	6.1300	+1.658%	4,246	+26.101%
2022-09-27	5.9100	6.0803	5.9100	6.0300	+3.077%	4,856	+28.192%
2022-09-26	5.8999	5.9000	5.7880	5.8500	-0.510%	5,358	+32.137%
2022-09-23	6.2400	6.2400	5.7500	5.8800	-7.402%	14,442	+31.463%
2022-09-22	6.6100	6.7200	6.0700	6.3500	-3.788%	26,390	+21.732%
2022-09-21	6.8000	6.8000	6.4601	6.6000	-2.367%	6,303	+17.121%
2022-09-20	6.7200	6.9000	6.7200	6.7600	-2.029%	3,314	+14.349%
2022-09-19	6.6800	6.9799	6.6800	6.9000	+1.322%	11,101	+12.029%
2022-09-16	7.0000	7.0500	6.6500	6.8100	-3.267%	13,965	+13.510%
2022-09-15	7.0801	7.1800	7.0000	7.0400	-1.813%	6,849	+9.801%
2022-09-14	7.3100	7.3200	6.9500	7.1700	-4.400%	32,971	+7.810%
2022-09-13	7.7200	7.7200	7.5000	7.5000	-5.542%	5,487	+3.067%
2022-09-12	7.9100	8.2499	7.9100	7.9400	+7.297%	20,630	-2.645%
2022-09-09	7.3950	7.4687	7.3200	7.4000	+1.370%	15,607	+4.459%
2022-09-08	7.4200	7.4200	7.1500	7.3000	-1.004%	3,070	+5.890%
2022-09-07	7.3900	7.3900	7.3740	7.3740	-0.820%	843	+4.828%
2022-09-06	7.3700	7.4400	7.3700	7.4350	+1.019%	2,198	+3.968%
2022-09-02	7.4100	7.4200	7.3550	7.3600	+0.272%	1,673	+5.027%
2022-09-01	7.3400	7.3400	7.0000	7.3400	+1.102%	8,297	+5.313%
2022-08-31	7.3800	7.3800	7.1209	7.2600	-2.681%	9,945	+6.474%
2022-08-30	7.5741	7.6229	7.4000	7.4600	-1.713%	4,735	+3.619%
2022-08-29	7.8400	7.8750	7.5012	7.5900	-1.358%	5,769	+1.845%
2022-08-26	8.0449	8.0449	7.6945	7.6945	-4.297%	9,694	+0.461%
2022-08-25	8.0000	8.0400	7.9700	8.0400	+0.689%	2,523	-3.856%
2022-08-24	8.1001	8.1001	7.9850	7.9850	-1.420%	4,373	-3.193%
2022-08-23	8.0018	8.2399	7.9200	8.1000	+1.377%	6,364	-4.568%
2022-08-22	8.3900	8.3900	7.9000	7.9900	-6.659%	10,833	-3.254%
2022-08-19	8.1900	8.6900	8.0982	8.5600	+5.549%	8,060	-9.696%
2022-08-18	8.2337	8.2337	8.0001	8.1100	-1.098%	9,573	-4.686%
2022-08-17	8.3700	8.7200	8.1750	8.2000	-2.265%	17,331	-5.732%
2022-08-16	8.8300	8.9892	8.3198	8.3900	-4.114%	20,832	-7.867%
2022-08-15	9.0400	9.1900	8.6351	8.7500	-1.685%	25,564	-11.657%
2022-08-12	8.9000	8.9450	8.7300	8.9000	+0.112%	11,058	-13.146%
2022-08-11	9.1033	9.2500	8.7200	8.8900	-3.788%	22,117	-13.048%
2022-08-10	9.1400	9.3300	8.8162	9.2400	+2.553%	16,895	-16.342%
2022-08-09	9.0000	9.0350	8.7501	9.0100	-0.989%	23,250	-14.206%
2022-08-08	9.3500	9.4200	9.0100	9.1000	-3.397%	12,440	-15.055%
2022-08-05	9.6400	9.6500	9.2500	9.4200	-1.875%	19,586	-17.941%
2022-08-04	8.8000	9.6500	8.7100	9.6000	+9.091%	58,448	-19.479%
2022-08-03	8.6300	8.8600	8.6300	8.8000	+1.970%	5,512	-12.159%
2022-08-02	8.7900	8.9865	8.3900	8.6300	-3.251%	27,068	-10.429%
2022-08-01	8.6300	8.9200	8.6000	8.9200	+1.710%	5,175	-13.341%
2022-07-29	8.9000	8.9900	8.5300	8.7700	-0.904%	2,422	-11.859%
2022-07-28	8.3600	8.9400	8.3600	8.8500	+3.995%	25,026	-12.655%
2022-07-27	8.6300	8.6500	8.3000	8.5100	-0.584%	63,986	-9.166%
2022-07-26	8.6500	8.6700	8.3300	8.5600	-3.058%	28,982	-9.696%
2022-07-25	8.8800	8.9050	8.8101	8.8300	0.000%	1,712	-12.458%
2022-07-22	9.0700	9.0800	8.6000	8.8300	-1.120%	13,763	-12.458%
2022-07-21	9.0400	9.2000	8.6900	8.9300	-2.404%	42,639	-13.438%
2022-07-20	9.2100	9.3700	9.0200	9.1500	-1.188%	16,799	-15.519%
2022-07-19	9.3100	9.4800	9.1300	9.2600	-1.384%	22,661	-16.523%
2022-07-18	9.4900	9.5000	9.2600	9.3900	-1.572%	9,539	-17.678%
2022-07-15	9.4000	9.6879	9.2500	9.5400	+2.032%	33,993	-18.973%
2022-07-14	9.6900	10.1000	9.2500	9.3500	-5.364%	32,088	-17.326%
2022-07-13	9.3700	10.0900	9.1200	9.8800	+2.917%	59,005	-21.761%
2022-07-12	8.5100	9.8000	8.5100	9.6000	+4.803%	215,777	-19.479%
2022-07-11	9.0400	9.1899	8.5900	9.1600	-0.218%	152,419	-15.611%
2022-07-08	9.9500	10.8000	8.8100	9.1800	+13.333%	2,114,409	-15.795%
2022-07-07	7.7600	8.1727	7.6800	8.1000	+5.744%	695,742	-4.568%
2022-07-06	7.7800	7.8000	7.4770	7.6600	-0.519%	10,266	+0.914%
2022-07-05	7.4400	7.7800	7.4400	7.7000	+1.316%	6,702	+0.390%
2022-07-01	7.5500	7.9300	7.3900	7.6000	-0.654%	23,717	+1.711%
2022-06-30	7.4900	7.6500	7.4500	7.6500	+0.923%	6,887	+1.046%
2022-06-29	7.6500	7.9050	7.3600	7.5800	-0.915%	19,624	+1.979%
2022-06-28	8.1511	8.1619	7.5700	7.6500	-3.652%	6,469	+1.046%
2022-06-27	7.9300	8.1863	7.8339	7.9400	+1.535%	2,734	-2.645%
2022-06-24	8.2300	8.3200	7.6400	7.8200	-3.218%	36,974	-1.151%
2022-06-23	8.0100	8.5299	7.9310	8.0800	+2.278%	7,514	-4.332%
2022-06-22	8.4600	8.5099	7.9000	7.9000	-4.934%	12,638	-2.152%
2022-06-21	8.8800	8.8800	8.3100	8.3100	-1.773%	21,283	-6.980%
2022-06-17	8.5700	8.7100	8.2500	8.4600	+0.118%	20,321	-8.629%
2022-06-16	8.6000	8.9400	8.3500	8.4500	-0.118%	23,185	-8.521%
2022-06-15	8.2300	8.8250	8.2300	8.4600	+2.742%	36,165	-8.629%
2022-06-14	8.2200	8.5000	7.8501	8.2342	-0.912%	18,437	-6.123%
2022-06-13	8.3200	8.7953	8.2400	8.3100	-7.254%	29,504	-6.980%
2022-06-10	8.3200	9.1100	8.2400	8.9600	+6.413%	54,457	-13.728%
2022-06-09	8.2400	8.7414	8.2400	8.4200	-0.355%	45,744	-8.195%
2022-06-08	8.7600	8.7600	8.0610	8.4500	-4.086%	119,432	-8.521%
2022-06-07	9.5200	10.2000	8.6110	8.8100	-9.734%	815,906	-12.259%
2022-06-06	9.6900	10.0200	9.3014	9.7600	-0.510%	160,278	-20.799%
2022-06-03	9.3900	9.8500	8.9466	9.8100	+4.362%	115,399	-21.203%
2022-06-02	9.3600	9.6500	8.7200	9.4000	-3.392%	190,603	-17.766%
2022-06-01	10.9600	11.8200	9.2554	9.7300	-8.034%	637,253	-20.555%
2022-05-31	9.9500	10.6500	9.6300	10.5800	+2.718%	264,395	-26.938%
2022-05-27	9.9400	10.8800	9.5000	10.3000	+9.226%	458,319	-24.951%
2022-05-26	8.0200	10.4500	7.6500	9.4300	+21.521%	1,321,538	-18.028%
2022-05-25	6.9000	8.0000	6.7700	7.7600	+12.464%	105,401	-0.387%
2022-05-24	6.8700	7.0700	6.8238	6.9000	-1.709%	3,469	+12.029%
2022-05-23	6.8200	7.0300	6.8124	7.0200	+0.573%	19,063	+10.114%
2022-05-20	6.9300	7.0200	6.7900	6.9800	+0.576%	6,630	+10.745%
2022-05-19	6.9100	6.9900	6.7500	6.9400	+0.434%	8,601	+11.383%
2022-05-18	7.2200	7.7028	6.9000	6.9100	-7.867%	34,666	+11.867%
2022-05-17	7.5000	7.6100	7.2700	7.5000	+3.591%	10,693	+3.067%
2022-05-16	7.1100	7.5000	7.0200	7.2400	+0.138%	14,618	+6.768%
2022-05-13	7.3400	7.4400	7.1500	7.2300	-1.499%	24,633	+6.916%
2022-05-12	7.3500	7.4468	7.0100	7.3400	-0.407%	24,837	+5.313%
2022-05-11	7.5900	7.8900	7.3700	7.3700	-5.270%	15,838	+4.885%
2022-05-10	7.5600	7.8900	7.5201	7.7800	+4.993%	26,304	-0.643%
2022-05-09	8.0100	8.0100	7.4000	7.4100	-7.606%	40,188	+4.318%
2022-05-06	8.1100	8.1210	7.9100	8.0200	-2.195%	12,061	-3.616%
2022-05-05	8.1300	8.3730	8.0100	8.2000	-3.869%	21,773	-5.732%
2022-05-04	8.1900	8.6100	8.0800	8.5300	+2.278%	41,649	-9.379%
2022-05-03	8.0300	8.4000	7.9968	8.3400	+3.861%	20,188	-7.314%
2022-05-02	8.1200	8.3900	8.0001	8.0300	-2.311%	46,479	-3.736%
2022-04-29	7.9600	8.4898	7.8600	8.2200	+0.366%	71,777	-5.961%
2022-04-28	8.2100	8.5800	7.8316	8.1900	-0.727%	50,774	-5.617%
2022-04-27	8.0600	8.3870	7.9250	8.2500	+0.365%	46,285	-6.303%
2022-04-26	8.3200	8.3900	7.8000	8.2200	-4.084%	52,616	-5.961%
2022-04-25	8.3000	8.6550	8.2600	8.5700	+0.469%	32,294	-9.802%
2022-04-22	8.5200	8.7100	7.9826	8.5300	+0.590%	95,792	-9.379%
2022-04-21	9.5800	9.9200	8.3100	8.4800	-12.487%	150,271	-8.844%
2022-04-20	9.6300	10.3692	9.3882	9.6900	-0.103%	497,422	-20.227%
2022-04-19	9.3300	10.3900	9.2300	9.7000	+2.213%	416,140	-20.309%
2022-04-18	9.2600	9.9523	9.2100	9.4900	-0.732%	81,787	-18.546%
2022-04-14	9.1900	9.9700	9.1900	9.5600	+2.685%	133,013	-19.142%
2022-04-13	9.1400	9.7000	8.9500	9.3100	+2.308%	93,509	-16.971%
2022-04-12	9.1500	9.8600	8.8800	9.1000	-0.763%	168,038	-15.055%
2022-04-11	8.6600	9.1700	8.5500	9.1700	+3.968%	100,672	-15.703%
2022-04-08	9.1600	9.6499	8.7200	8.8200	-3.817%	313,159	-12.358%
2022-04-07	9.3000	10.1200	8.9247	9.1700	-2.654%	532,984	-15.703%
2022-04-06	9.5000	9.9500	9.2300	9.4200	-4.171%	201,471	-17.941%
2022-04-05	10.5000	11.2000	9.7648	9.8300	-6.913%	712,967	-21.363%
2022-04-04	12.2100	14.4200	10.3100	10.5600	-16.785%	2,199,368	-26.799%
2022-04-01	11.2100	14.4743	10.8001	12.6900	+12.102%	4,091,936	-39.086%
2022-03-31	10.8400	12.9899	9.8100	11.3200	+1.525%	2,720,829	-31.714%
2022-03-30	9.9200	14.4200	9.8100	11.1500	+27.283%	21,024,184	-30.673%
2022-03-29	8.1500	9.7000	7.6950	8.7600	+9.500%	475,989	-11.758%
2022-03-28	7.4500	8.7500	7.3120	8.0000	+7.672%	290,218	-3.375%
2022-03-25	8.1300	8.1300	7.3400	7.4300	-7.125%	69,304	+4.038%
2022-03-24	8.5900	8.6593	8.0000	8.0000	-5.993%	33,142	-3.375%
2022-03-23	8.1500	8.7000	8.0500	8.5100	+2.530%	51,682	-9.166%
2022-03-22	8.6700	8.6700	8.0500	8.3000	-2.007%	72,830	-6.867%
2022-03-21	8.4600	8.9899	8.0600	8.4700	-0.703%	85,954	-8.737%
2022-03-18	8.7000	8.7900	8.4200	8.5300	+1.427%	68,920	-9.379%
2022-03-17	8.5800	8.7600	8.0650	8.4100	-1.981%	57,947	-8.086%
2022-03-16	8.7100	9.4500	8.4600	8.5800	-1.493%	146,289	-9.907%
2022-03-15	7.9700	8.7100	7.5900	8.7100	+6.349%	343,800	-11.251%
2022-03-14	7.9500	8.9000	7.5300	8.1900	+2.120%	644,367	-5.617%
2022-03-11	8.0800	8.2400	7.3400	8.0200	-2.788%	298,446	-3.616%
2022-03-10	8.4300	8.7800	6.8750	8.2500	-3.169%	950,605	-6.303%
2022-03-09	6.9300	11.9900	6.5500	8.5200	+27.164%	5,617,630	-9.272%
2022-03-08	6.7300	6.8900	6.4101	6.7000	-0.888%	36,158	+15.373%
2022-03-07	6.6600	7.0000	6.3900	6.7600	+1.046%	69,339	+14.349%
2022-03-04	7.5100	7.7600	6.6000	6.6900	-10.561%	63,327	+15.546%
2022-03-03	8.2500	8.2700	7.4800	7.4800	-8.613%	47,604	+3.342%
2022-03-02	7.6200	8.8500	7.5691	8.1850	+7.415%	154,346	-5.559%
2022-03-01	8.0500	8.2350	7.5000	7.6200	-6.960%	42,989	+1.444%
2022-02-28	8.6000	8.7200	8.0600	8.1900	-6.400%	42,931	-5.617%
2022-02-25	8.8300	9.0299	8.4400	8.7500	-1.130%	31,042	-11.657%
2022-02-24	7.5000	8.8800	7.4284	8.8500	+8.059%	92,069	-12.655%
2022-02-23	8.5700	8.5700	7.9700	8.1900	-5.318%	96,136	-5.617%
2022-02-22	9.0000	9.1200	8.4000	8.6500	-8.466%	83,428	-10.636%
2022-02-18	9.7000	10.0000	9.1900	9.4500	-4.449%	105,878	-18.201%
2022-02-17	10.9000	11.2600	9.8300	9.8900	-9.266%	136,578	-21.840%
2022-02-16	11.5700	11.6700	10.7000	10.9000	-6.838%	89,498	-29.083%
2022-02-15	12.0800	12.2700	11.4100	11.7000	-2.905%	97,770	-33.932%
2022-02-14	11.0800	12.5000	11.0100	12.0500	+8.461%	395,032	-35.851%
2022-02-11	12.1400	12.3000	11.1100	11.1100	-8.934%	79,604	-30.423%
2022-02-10	11.8800	13.0400	11.8800	12.2000	-0.732%	292,144	-36.639%
2022-02-09	12.0600	12.9000	11.9639	12.2900	+1.570%	196,003	-37.103%

document.getElementById("gq1rPq").onerror = function(){this.style.display='none';}; .dark-mode .ZTsVmF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZTsVmF{ color: #333333; background-color: white; border: 2px solid #333333; }ISIGInsignia Systems Incstock NASDAQ

ISIG
Insignia Systems Inc
stock NASDAQ