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 (%)
Jun 30, 2006 7.268 9.231 7.268 8.359 114,537 +1.27(+17.95%)
Jun 29, 2006 6.905 7.523 6.905 7.087 35,001 +0.18(+2.63%)
Jun 28, 2006 6.541 6.978 6.541 6.905 14,303 +0.29(+4.40%)
Jun 27, 2006 6.723 6.869 6.541 6.614 52,439 +0.04(+0.55%)
Jun 26, 2006 7.050 7.050 5.597 6.578 51,704 -0.18(-2.69%)
Jun 23, 2006 7.196 7.196 6.723 6.760 33,435 -0.29(-4.12%)
Jun 22, 2006 6.723 7.087 6.505 7.050 69,451 +0.58(+8.99%)
Jun 21, 2006 6.287 6.505 5.996 6.469 40,959 +0.36(+5.95%)
Jun 20, 2006 5.887 6.323 5.815 6.105 31,600 +0.25(+4.35%)
Jun 19, 2006 6.432 6.432 5.815 5.851 63,335 -0.36(-5.85%)
Jun 16, 2006 6.251 6.323 5.996 6.214 36,395 +0.04(+0.59%)
Jun 15, 2006 5.633 6.287 5.488 6.178 79,774 +0.69(+12.58%)
Jun 14, 2006 5.379 5.778 5.379 5.488 28,420 -0.18(-3.21%)
Jun 13, 2006 5.124 5.742 4.906 5.669 63,104 +0.94(+20.00%)
Jun 12, 2006 5.088 5.088 4.688 4.724 4,148 -0.11(-2.26%)
Jun 09, 2006 4.579 4.833 4.434 4.833 4,944 +0.44(+9.92%)
Jun 08, 2006 4.688 4.870 4.361 4.397 8,590 -0.47(-9.70%)
Jun 07, 2006 5.015 5.051 4.761 4.870 9,251 -0.15(-2.90%)
Jun 06, 2006 4.906 5.157 4.906 5.015 12,770 -0.07(-1.43%)
Jun 05, 2006 4.724 5.270 4.724 5.088 45,622 +0.40(+8.53%)
Jun 02, 2006 4.761 4.762 4.688 4.688 9,955 -0.07(-1.53%)
Jun 01, 2006 4.470 4.761 4.434 4.761 7,154 +0.22(+4.80%)
May 31, 2006 4.724 4.724 4.543 4.543 5,641 +0.04(+0.81%)
May 30, 2006 4.870 4.870 4.506 4.506 8,316 -0.22(-4.62%)
May 26, 2006 4.724 4.906 4.470 4.724 6,642 -0.07(-1.52%)
May 25, 2006 4.652 4.979 4.652 4.797 7,195 +0.15(+3.13%)
May 24, 2006 4.470 4.906 4.361 4.652 8,956 +0.25(+5.79%)
May 23, 2006 4.402 4.543 4.397 4.397 4,363 +0.04(+0.83%)
May 22, 2006 4.143 4.397 4.143 4.361 9,691 -0.04(-0.83%)
May 19, 2006 4.906 4.906 4.361 4.397 18,335 -0.44(-9.02%)
May 18, 2006 4.179 4.833 3.998 4.833 15,402 +0.65(+15.65%)
May 17, 2006 4.361 4.361 4.179 4.179 7,168 -0.18(-4.17%)
May 16, 2006 4.433 4.433 4.288 4.361 3,191 -0.07(-1.64%)
May 15, 2006 4.506 4.506 4.288 4.434 8,750 +0.15(+3.39%)
May 12, 2006 4.216 4.582 4.179 4.288 22,233 -0.33(-7.09%)
May 11, 2006 4.761 4.761 4.615 4.615 10,649 -0.15(-3.05%)
May 10, 2006 4.615 4.906 4.612 4.761 19,211 +0.18(+3.97%)
May 09, 2006 4.434 4.615 4.179 4.579 64,747 +0.18(+4.13%)
May 08, 2006 4.107 4.434 3.998 4.397 75,892 +0.29(+7.08%)
May 05, 2006 4.143 4.252 3.961 4.107 13,545 +0.15(+3.67%)
May 04, 2006 3.998 4.107 3.852 3.961 11,639 -0.04(-0.91%)
May 03, 2006 4.107 4.252 3.925 3.998 50,039 -0.18(-4.35%)
May 02, 2006 4.470 4.543 3.998 4.179 20,720 -0.00(-0.03%)
May 01, 2006 3.998 4.470 3.998 4.181 2,958 +0.15(+3.64%)
Apr 28, 2006 4.216 4.216 3.961 4.034 13,758 +0.00(+0.00%)
Apr 27, 2006 4.179 4.543 4.034 4.034 83,288 +0.22(+5.71%)
Apr 26, 2006 3.743 3.925 3.489 3.816 16,102 +0.18(+5.00%)
Apr 25, 2006 3.489 3.707 3.489 3.634 11,254 +0.22(+6.38%)
Apr 24, 2006 3.670 3.670 3.380 3.416 660 +0.07(+2.17%)
Apr 21, 2006 3.634 3.634 3.343 3.343 23,389 -0.29(-8.00%)
Apr 20, 2006 3.707 3.707 3.634 3.634 3,742 -0.07(-1.96%)
Apr 19, 2006 3.816 3.816 3.707 3.707 3,161 +0.04(+0.99%)
Apr 18, 2006 3.561 3.670 3.561 3.670 1,403 +0.11(+3.06%)
Apr 17, 2006 3.271 3.561 3.263 3.561 1,898 +0.29(+8.89%)
Apr 13, 2006 3.162 3.271 3.162 3.271 990 +0.15(+4.65%)
Apr 12, 2006 2.907 3.125 2.907 3.125 3,537 +0.22(+7.50%)
Apr 11, 2006 3.093 3.162 2.907 2.907 3,659 -0.18(-5.88%)
Apr 10, 2006 3.380 3.380 2.180 3.089 6,349 -0.33(-9.57%)
Apr 07, 2006 3.380 3.452 3.380 3.416 3,384 +0.04(+1.08%)
Apr 06, 2006 3.452 3.525 3.380 3.380 1,279 -0.07(-2.11%)
Apr 05, 2006 3.452 3.634 3.452 3.452 2,860 +0.07(+2.15%)
Apr 04, 2006 3.380 3.380 3.343 3.380 258 +0.00(+0.00%)
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.