Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insignia Systems (NQ: ISIG )

N/A UNCHANGED
Last Price Updated: 3:54 PM EDT, Aug 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.280 7.350 7.140 7.350 968 +0.07(+0.96%)
May 30, 2017 7.072 7.280 7.072 7.280 394 +0.27(+3.90%)
May 26, 2017 7.070 7.085 7.000 7.007 661 -0.04(-0.64%)
May 25, 2017 7.140 7.140 7.000 7.052 979 +0.05(+0.74%)
May 24, 2017 7.000 7.000 7.000 7.000 16 -0.14(-1.96%)
May 23, 2017 7.000 7.140 7.000 7.140 229 +0.14(+2.00%)
May 22, 2017 7.132 7.140 7.000 7.000 740 -0.12(-1.71%)
May 19, 2017 7.210 7.210 6.825 7.122 966 -0.16(-2.17%)
May 18, 2017 6.719 7.280 6.719 7.280 713 +0.63(+9.47%)
May 17, 2017 7.350 7.350 6.370 6.650 3,104 -0.56(-7.77%)
May 16, 2017 7.358 7.358 7.210 7.210 2,131 -0.35(-4.63%)
May 15, 2017 7.350 7.560 7.350 7.560 1,321 +0.21(+2.86%)
May 12, 2017 7.350 7.350 7.350 7.350 19 +0.00(+0.00%)
May 11, 2017 7.420 7.472 7.350 7.350 74 -0.35(-4.55%)
May 10, 2017 7.560 7.700 7.350 7.700 3,457 +0.00(+0.00%)
May 09, 2017 7.910 8.050 7.700 7.700 981 +0.07(+0.92%)
May 08, 2017 7.893 7.980 7.630 7.630 530 -0.21(-2.68%)
May 05, 2017 7.630 7.840 7.604 7.840 198 +0.28(+3.69%)
May 04, 2017 8.050 8.050 7.350 7.561 8,751 -0.63(-7.68%)
May 03, 2017 8.250 8.250 8.190 8.190 100 +0.07(+0.86%)
May 02, 2017 8.400 8.400 7.980 8.120 4,426 -0.21(-2.52%)
May 01, 2017 8.679 8.680 8.330 8.330 4,615 -0.28(-3.25%)
Apr 28, 2017 8.260 8.680 8.120 8.610 5,443 +0.35(+4.24%)
Apr 27, 2017 8.470 8.539 8.050 8.260 5,266 -0.35(-4.06%)
Apr 26, 2017 8.611 8.716 8.525 8.609 484 +0.00(+0.00%)
Apr 25, 2017 8.750 8.820 8.470 8.609 4,730 -0.07(-0.81%)
Apr 24, 2017 8.540 8.960 8.260 8.680 7,693 +0.14(+1.64%)
Apr 21, 2017 8.750 8.750 8.540 8.540 2,439 -0.21(-2.40%)
Apr 20, 2017 8.820 8.820 8.750 8.750 109 -0.13(-1.43%)
Apr 19, 2017 8.890 9.030 8.820 8.877 3,378 -0.22(-2.45%)
Apr 18, 2017 9.114 9.240 8.821 9.100 740 +0.00(+0.00%)
Apr 17, 2017 9.363 9.380 9.100 9.100 1,969 -0.07(-0.76%)
Apr 13, 2017 9.170 9.223 9.162 9.170 570 +0.00(+0.00%)
Apr 12, 2017 9.310 9.387 9.170 9.170 2,631 +0.07(+0.77%)
Apr 11, 2017 9.100 9.310 9.100 9.100 748 +0.00(+0.00%)
Apr 10, 2017 9.660 9.660 9.100 9.100 4,324 -0.21(-2.26%)
Apr 07, 2017 9.730 9.800 9.310 9.310 2,303 -0.14(-1.48%)
Apr 06, 2017 9.310 9.660 9.310 9.450 5,994 -0.07(-0.74%)
Apr 05, 2017 9.240 9.590 9.170 9.520 16,026 -0.07(-0.73%)
Apr 04, 2017 9.148 9.870 9.148 9.590 3,104 +0.14(+1.48%)
Apr 03, 2017 10.29 10.29 9.450 9.450 1,579 -0.98(-9.40%)
Mar 31, 2017 10.01 10.43 9.660 10.43 1,024 +0.07(+0.68%)
Mar 30, 2017 10.15 10.64 10.15 10.36 4,011 +0.21(+2.07%)
Mar 29, 2017 10.50 10.78 9.100 10.15 6,265 -0.42(-3.97%)
Mar 28, 2017 9.836 10.71 9.836 10.57 1,290 +0.08(+0.74%)
Mar 27, 2017 9.815 10.71 9.800 10.49 5,811 +0.13(+1.28%)
Mar 24, 2017 9.870 10.36 9.800 10.36 769 +0.70(+7.25%)
Mar 23, 2017 9.590 9.708 9.590 9.660 259 +0.21(+2.22%)
Mar 22, 2017 9.451 9.460 9.450 9.450 266 -0.07(-0.74%)
Mar 21, 2017 9.457 9.520 9.450 9.520 77 +0.07(+0.74%)
Mar 20, 2017 9.660 9.660 9.450 9.450 273 +0.00(+0.00%)
Mar 17, 2017 9.498 9.498 9.450 9.450 173 +0.00(+0.00%)
Mar 16, 2017 9.489 9.520 9.450 9.450 216 +0.00(+0.00%)
Mar 15, 2017 9.479 9.520 9.450 9.450 690 -0.14(-1.46%)
Mar 14, 2017 10.29 10.29 9.450 9.590 1,392 +0.49(+5.38%)
Mar 13, 2017 8.890 9.310 8.890 9.100 3,225 +0.28(+3.17%)
Mar 10, 2017 9.029 9.100 8.680 8.820 3,209 +0.00(+0.00%)
Mar 09, 2017 9.044 9.044 8.735 8.820 502 -0.14(-1.56%)
Mar 08, 2017 8.960 9.310 8.680 8.960 10,875 -0.07(-0.78%)
Mar 07, 2017 9.012 9.100 8.610 9.030 7,019 -0.28(-3.01%)
Mar 06, 2017 9.730 9.800 8.750 9.310 11,955 -0.42(-4.32%)
Mar 03, 2017 10.08 10.15 9.450 9.730 21,257 -1.05(-9.74%)
Mar 02, 2017 9.660 10.78 9.240 10.78 15,912 +0.91(+9.22%)
Mar 01, 2017 10.01 10.08 9.870 9.870 710 -0.14(-1.40%)
Feb 28, 2017 10.29 10.29 9.940 10.01 2,046 -0.14(-1.38%)
Feb 27, 2017 10.08 10.15 9.871 10.15 1,333 +0.14(+1.40%)
Feb 24, 2017 10.08 10.15 9.940 10.01 2,916 -0.28(-2.72%)
Feb 23, 2017 10.71 10.71 10.02 10.29 754 -0.14(-1.34%)
Feb 22, 2017 10.08 10.64 10.01 10.43 6,197 +0.35(+3.47%)
Feb 21, 2017 10.50 10.71 10.08 10.08 12,260 -0.42(-4.00%)
Feb 17, 2017 10.50 10.50 10.50 0 +0.21(+2.04%)
Feb 16, 2017 10.50 10.50 10.29 10.29 1,661 -0.21(-2.00%)
Feb 15, 2017 10.52 10.57 10.36 10.50 263 +0.00(+0.00%)
Feb 14, 2017 10.57 10.57 10.10 10.50 2,764 +0.00(+0.00%)
Feb 13, 2017 10.54 10.57 10.39 10.50 2,511 -0.14(-1.32%)
Feb 10, 2017 10.57 10.64 10.17 10.64 812 +0.00(+0.00%)
Feb 09, 2017 10.70 10.70 10.43 10.64 3,565 +0.07(+0.66%)
Feb 08, 2017 10.50 10.57 10.01 10.57 9,064 +0.14(+1.34%)
Feb 07, 2017 10.08 10.48 10.01 10.43 1,149 +0.21(+2.05%)
Feb 06, 2017 10.43 10.43 9.940 10.22 3,049 -0.52(-4.89%)
Feb 03, 2017 10.57 10.74 10.50 10.74 1,858 -0.32(-2.85%)
Feb 02, 2017 10.50 11.06 10.50 11.06 1,134 +0.35(+3.27%)
Feb 01, 2017 10.50 10.71 10.36 10.71 2,359 -0.07(-0.65%)
Jan 31, 2017 11.06 11.06 10.71 10.78 1,588 -0.14(-1.28%)
Jan 30, 2017 11.29 11.29 10.78 10.92 2,732 -0.47(-4.14%)
Jan 27, 2017 11.21 11.39 11.20 11.39 418 +0.05(+0.45%)
Jan 26, 2017 11.41 11.41 11.27 11.34 585 -0.07(-0.61%)
Jan 25, 2017 11.20 11.41 11.20 11.41 1,284 +0.14(+1.24%)
Jan 24, 2017 11.27 11.34 11.20 11.27 1,964 -0.00(-0.01%)
Jan 23, 2017 11.41 11.41 11.27 11.27 1,286 -0.14(-1.22%)
Jan 20, 2017 11.29 11.41 11.29 11.41 1,652 +0.00(+0.00%)
Jan 19, 2017 11.41 11.48 11.31 11.41 1,092 -0.07(-0.61%)
Jan 18, 2017 11.48 11.48 11.34 11.48 487 +0.00(+0.00%)
Jan 17, 2017 11.55 11.80 11.48 11.48 8,616 +0.00(+0.00%)
Jan 13, 2017 11.48 11.48 11.48 0 +0.00(+0.00%)
Jan 12, 2017 11.69 11.83 11.27 11.48 4,166 -0.35(-2.96%)
Jan 11, 2017 11.83 11.97 11.41 11.83 920 -0.14(-1.17%)
Jan 10, 2017 12.39 12.53 11.20 11.97 13,187 -0.42(-3.39%)
Jan 09, 2017 12.81 13.16 11.34 12.39 20,501 -0.21(-1.67%)
Jan 06, 2017 12.90 12.90 12.25 12.60 14,098 -0.30(-2.34%)
Jan 05, 2017 12.85 13.06 12.70 12.90 13,964 +0.20(+1.59%)
Jan 04, 2017 12.75 13.00 12.60 12.70 10,551 +0.10(+0.80%)
Jan 03, 2017 12.60 12.60 12.45 12.60 7,213 +0.30(+2.46%)
Dec 30, 2016 12.30 12.30 12.30 0 +0.10(+0.82%)
Dec 29, 2016 12.10 12.34 12.10 12.20 5,746 -0.05(-0.41%)
Dec 28, 2016 12.14 12.25 12.02 12.25 6,524 +0.10(+0.83%)
Dec 27, 2016 12.15 12.20 12.10 12.15 6,132 -0.20(-1.63%)
Dec 23, 2016 12.35 12.35 12.35 0 +0.25(+2.08%)
Dec 22, 2016 12.00 12.10 11.89 12.10 5,533 +0.20(+1.70%)
Dec 21, 2016 12.00 12.10 11.84 11.89 5,332 -0.24(-1.94%)
Dec 20, 2016 12.00 12.19 12.00 12.13 763 -0.02(-0.14%)
Dec 19, 2016 12.25 12.55 12.00 12.15 3,808 +0.00(+0.00%)
Dec 16, 2016 12.02 12.15 12.02 12.15 3,331 +0.05(+0.42%)
Dec 15, 2016 12.05 12.30 11.89 12.10 1,676 -0.15(-1.23%)
Dec 14, 2016 12.70 12.70 11.70 12.25 7,841 -0.25(-2.02%)
Dec 13, 2016 12.85 12.85 12.45 12.50 16,461 -0.00(-0.03%)
Dec 12, 2016 12.55 12.80 12.35 12.50 10,419 +0.41(+3.37%)
Dec 09, 2016 11.49 12.40 11.49 12.10 19,119 +0.71(+6.19%)
Dec 08, 2016 11.59 11.64 11.14 11.39 6,873 -0.20(-1.74%)
Dec 07, 2016 11.39 11.64 11.39 11.59 5,129 +0.30(+2.68%)
Dec 06, 2016 11.64 11.84 11.29 11.29 3,329 -0.30(-2.61%)
Dec 05, 2016 10.99 11.59 10.99 11.59 3,957 +0.35(+3.14%)
Dec 02, 2016 10.63 11.24 10.63 11.24 13,016 +0.15(+1.36%)
Dec 01, 2016 11.59 11.89 11.09 11.09 14,575 -0.30(-2.65%)
Nov 30, 2016 11.49 11.49 10.84 11.39 4,899 +0.76(+7.11%)
Nov 29, 2016 11.34 12.07 10.08 10.63 22,962 +0.25(+2.43%)
Nov 28, 2016 10.28 10.58 10.28 10.38 3,972 +0.45(+4.57%)
Nov 25, 2016 10.28 10.32 9.929 9.929 631 -0.20(-1.99%)
Nov 23, 2016 10.13 10.13 10.13 0 +0.05(+0.50%)
Nov 22, 2016 10.23 10.43 9.929 10.08 1,868 +0.15(+1.52%)
Nov 21, 2016 10.43 10.68 9.828 9.929 1,735 -0.20(-1.99%)
Nov 18, 2016 10.23 10.33 10.13 10.13 5,456 -0.20(-1.95%)
Nov 17, 2016 10.33 11.09 10.18 10.33 2,920 +0.20(+1.99%)
Nov 16, 2016 10.63 10.63 10.08 10.13 9,001 -0.96(-8.64%)
Nov 15, 2016 11.09 11.09 11.09 11.09 129 -0.38(-3.33%)
Nov 14, 2016 11.47 11.47 11.47 11.47 22 -0.02(-0.19%)
Nov 11, 2016 10.63 11.54 10.63 11.49 517 +0.86(+8.13%)
Nov 10, 2016 10.58 10.58 10.63 258 +0.04(+0.40%)
Nov 09, 2016 10.58 10.58 10.58 10.58 31 +0.15(+1.45%)
Nov 08, 2016 10.99 10.99 10.43 10.43 159 -0.30(-2.82%)
Nov 07, 2016 10.74 10.74 10.38 10.74 2,718 +0.05(+0.47%)
Nov 04, 2016 10.79 11.94 10.79 10.68 279 -0.20(-1.85%)
Nov 03, 2016 10.84 11.19 10.84 10.89 2,042 -0.05(-0.46%)
Nov 02, 2016 11.04 11.69 10.83 10.94 2,787 -0.05(-0.46%)
Nov 01, 2016 11.14 11.24 10.99 10.99 475 +0.00(+0.00%)
Oct 31, 2016 10.94 10.99 10.94 10.99 749 +0.00(+0.00%)
Oct 28, 2016 11.24 11.24 10.99 10.99 59 +0.05(+0.46%)
Oct 27, 2016 10.99 10.99 10.94 10.94 992 -0.40(-3.56%)
Oct 26, 2016 11.22 11.44 11.14 11.34 1,469 +0.00(+0.00%)
Oct 25, 2016 10.84 11.34 10.84 11.34 354 -0.05(-0.44%)
Oct 24, 2016 11.10 11.39 11.09 11.39 3,897 +0.05(+0.43%)
Oct 21, 2016 11.34 11.34 11.19 11.34 229 +0.20(+1.82%)
Oct 20, 2016 11.39 11.39 11.14 11.14 842 -0.24(-2.14%)
Oct 19, 2016 11.55 11.55 11.38 11.38 42 +0.14(+1.27%)
Oct 18, 2016 11.14 11.24 11.14 11.24 318 -0.20(-1.76%)
Oct 14, 2016 11.04 11.44 11.44 11.44 10 +0.10(+0.89%)
Oct 13, 2016 11.34 11.34 11.34 11.34 37 -0.25(-2.17%)
Oct 12, 2016 11.59 11.59 11.34 11.59 2,115 +0.05(+0.44%)
Oct 07, 2016 11.54 11.54 11.54 11.54 3 +0.40(+3.61%)
Oct 06, 2016 11.09 11.94 11.09 11.14 396 -0.10(-0.89%)
Oct 05, 2016 11.64 11.69 11.19 11.24 1,980 -0.40(-3.46%)
Oct 03, 2016 11.84 11.64 11.64 11.64 0 -0.35(-2.94%)
Sep 30, 2016 12.00 12.10 11.94 12.00 4,522 -0.20(-1.65%)
Sep 29, 2016 12.05 12.20 12.05 12.20 2,494 -0.02(-0.16%)
Sep 28, 2016 11.64 12.30 11.64 12.22 900 +0.12(+0.99%)
Sep 27, 2016 11.89 12.10 11.14 12.10 1,674 +0.23(+1.91%)
Sep 26, 2016 11.35 11.87 11.35 11.87 108 +0.23(+1.94%)
Sep 23, 2016 11.74 12.40 11.35 11.64 2,618 -0.86(-6.85%)
Sep 22, 2016 11.64 12.55 11.49 12.50 1,066 +0.81(+6.90%)
Sep 21, 2016 12.85 13.00 11.69 11.69 1,096 -1.01(-7.94%)
Sep 20, 2016 12.60 13.20 12.60 12.70 2,125 -0.15(-1.18%)
Sep 19, 2016 13.20 13.26 12.40 12.85 8,808 -0.50(-3.77%)
Sep 16, 2016 10.58 13.36 10.58 13.36 9,949 +2.62(+24.41%)
Sep 15, 2016 10.74 11.09 10.53 10.74 1,994 -0.10(-0.93%)
Sep 14, 2016 10.79 11.29 10.79 10.84 3,617 -0.10(-0.92%)
Sep 13, 2016 11.14 11.49 10.84 10.94 5,659 -0.20(-1.81%)
Sep 12, 2016 11.09 11.44 10.68 11.14 1,740 +0.10(+0.91%)
Sep 09, 2016 11.24 11.29 11.04 11.04 1,685 -0.15(-1.35%)
Sep 08, 2016 11.24 11.34 11.19 11.19 847 +0.00(+0.00%)
Sep 07, 2016 11.24 12.00 11.19 11.19 1,652 -0.05(-0.45%)
Sep 06, 2016 11.74 11.79 11.19 11.24 1,969 +0.00(+0.00%)
Sep 02, 2016 11.39 11.24 11.24 11.24 932 -0.10(-0.89%)
Sep 01, 2016 11.19 11.34 11.19 11.34 68 +0.05(+0.45%)
Aug 31, 2016 11.29 11.29 11.29 11.29 101 -0.14(-1.23%)
Aug 30, 2016 11.14 11.54 11.14 11.43 1,271 +0.24(+2.16%)
Aug 29, 2016 11.14 12.04 10.68 11.19 1,120 -0.05(-0.45%)
Aug 26, 2016 11.54 11.54 11.24 11.24 139 -0.05(-0.45%)
Aug 25, 2016 11.29 11.29 11.29 11.29 119 -0.25(-2.18%)
Aug 24, 2016 11.14 11.84 11.14 11.54 1,377 +0.40(+3.62%)
Aug 23, 2016 11.34 11.34 11.14 11.14 418 -0.05(-0.45%)
Aug 22, 2016 11.39 11.89 11.09 11.19 439 -0.30(-2.63%)
Aug 19, 2016 11.79 11.79 11.49 11.49 1,577 -0.35(-2.98%)
Aug 18, 2016 11.69 12.00 11.69 11.84 969 +0.60(+5.38%)
Aug 17, 2016 11.39 11.39 10.84 11.24 1,719 -0.15(-1.33%)
Aug 16, 2016 11.94 12.00 11.09 11.39 7,225 -0.71(-5.83%)
Aug 15, 2016 12.00 12.60 11.84 12.10 6,436 +0.20(+1.69%)
Aug 12, 2016 11.64 12.00 11.64 11.89 1,587 +0.86(+7.76%)
Aug 11, 2016 11.04 11.09 10.74 11.04 1,888 +0.30(+2.82%)
Aug 10, 2016 11.44 11.44 10.68 10.74 6,320 -0.60(-5.33%)
Aug 09, 2016 11.19 11.34 11.19 11.34 270 +0.00(+0.00%)
Aug 05, 2016 11.34 11.34 11.34 11.34 39 +0.05(+0.44%)
Aug 03, 2016 11.94 11.29 11.29 11.29 3 -0.15(-1.32%)
Aug 02, 2016 11.39 11.44 11.17 11.44 162 +0.73(+6.82%)
Aug 01, 2016 10.92 11.14 10.71 10.71 1,572 -0.55(-4.87%)
Jul 29, 2016 11.09 11.35 11.09 11.26 1,310 +0.17(+1.54%)
Jul 28, 2016 11.09 11.34 11.09 11.09 819 -0.50(-4.35%)
Jul 26, 2016 11.59 11.59 11.59 11.59 34 +0.00(+0.00%)
Jul 25, 2016 12.02 12.02 11.59 11.59 198 -0.50(-4.17%)
Jul 20, 2016 11.44 12.10 12.10 12.10 158 +0.40(+3.45%)
Jul 19, 2016 11.84 11.94 11.69 11.69 346 -0.10(-0.85%)
Jul 18, 2016 11.34 11.94 11.34 11.79 566 +0.42(+3.72%)
Jul 15, 2016 11.59 11.59 11.34 11.37 306 +0.03(+0.27%)
Jul 14, 2016 11.34 11.54 11.24 11.34 158 +0.25(+2.27%)
Jul 13, 2016 11.09 11.34 11.09 11.09 389 -0.03(-0.23%)
Jul 12, 2016 11.14 11.59 11.09 11.11 411 +0.03(+0.23%)
Jul 11, 2016 11.04 11.44 11.04 11.09 1,192 +0.30(+2.80%)
Jul 08, 2016 10.74 11.09 10.92 10.79 251 -0.13(-1.22%)
Jul 07, 2016 10.84 11.09 10.84 10.92 357 -0.07(-0.62%)
Jun 30, 2016 11.09 10.99 10.99 10.99 6,865 -0.10(-0.91%)
Jun 29, 2016 11.14 11.14 10.94 11.09 1,074 +0.00(+0.00%)
Jun 28, 2016 10.94 11.09 10.68 11.09 1,240 +0.20(+1.85%)
Jun 27, 2016 10.94 10.94 10.89 10.89 160 -0.25(-2.26%)
Jun 24, 2016 11.04 11.30 10.68 11.14 1,868 +0.10(+0.91%)
Jun 23, 2016 11.19 11.44 10.94 11.04 2,806 -0.05(-0.45%)
Jun 22, 2016 11.26 11.44 11.09 11.09 1,905 -0.20(-1.79%)
Jun 21, 2016 11.29 11.34 11.29 11.29 251 -0.10(-0.88%)
Jun 20, 2016 11.54 11.59 11.34 11.39 1,180 +0.00(+0.00%)
Jun 17, 2016 11.54 11.64 11.39 11.39 1,160 -0.25(-2.16%)
Jun 16, 2016 11.49 11.64 11.34 11.64 523 +0.20(+1.76%)
Jun 15, 2016 11.48 11.69 11.34 11.44 1,017 -0.15(-1.30%)
Jun 14, 2016 11.30 11.59 11.30 11.59 386 -0.05(-0.43%)
Jun 13, 2016 11.44 11.64 11.29 11.64 1,499 -0.05(-0.43%)
Jun 10, 2016 11.44 11.84 11.24 11.69 1,649 +0.35(+3.11%)
Jun 09, 2016 11.49 11.69 11.28 11.34 823 -0.05(-0.44%)
Jun 08, 2016 12.30 12.45 11.34 11.39 1,831 -1.06(-8.50%)
Jun 07, 2016 12.30 12.60 12.30 12.45 1,436 +0.15(+1.23%)
Jun 06, 2016 11.59 12.45 11.59 12.30 1,142 +0.25(+2.09%)
Jun 03, 2016 11.59 12.05 11.59 12.05 11,213 +0.10(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.