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 (%)
Jul 31, 2006 11.88 11.88 11.16 11.41 18,923 -0.00(-0.00%)
Jul 28, 2006 11.70 11.81 11.12 11.41 31,422 -0.11(-0.95%)
Jul 27, 2006 12.17 12.36 11.27 11.52 51,197 -0.47(-3.94%)
Jul 26, 2006 11.63 12.39 11.27 11.99 37,035 +0.47(+4.10%)
Jul 25, 2006 11.99 11.99 11.27 11.52 28,846 -0.29(-2.46%)
Jul 24, 2006 11.81 12.36 11.01 11.81 42,331 +0.07(+0.62%)
Jul 21, 2006 12.54 12.57 10.90 11.74 92,237 -0.62(-5.00%)
Jul 20, 2006 11.48 12.36 10.72 12.36 151,855 +2.00(+19.29%)
Jul 19, 2006 10.79 10.79 9.812 10.36 36,618 -0.04(-0.35%)
Jul 18, 2006 9.630 11.01 9.521 10.39 76,658 +0.84(+8.74%)
Jul 17, 2006 8.904 9.558 8.904 9.558 25,247 +0.73(+8.23%)
Jul 14, 2006 9.085 9.267 8.577 8.831 33,905 -0.25(-2.80%)
Jul 13, 2006 9.085 9.376 8.104 9.085 56,885 -0.04(-0.40%)
Jul 12, 2006 9.122 9.267 8.867 9.122 19,350 -0.11(-1.18%)
Jul 11, 2006 7.995 9.412 7.995 9.231 69,108 +0.76(+9.01%)
Jul 10, 2006 9.449 9.485 8.359 8.468 69,437 -1.09(-11.41%)
Jul 07, 2006 11.08 11.12 7.813 9.558 131,244 -1.60(-14.33%)
Jul 06, 2006 9.921 11.37 9.772 11.16 141,819 +1.27(+12.87%)
Jul 05, 2006 9.812 9.994 9.267 9.885 51,081 +0.51(+5.43%)
Jul 03, 2006 10.10 10.10 8.577 9.376 55,392 +1.02(+12.17%)
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%)
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.