Insignia Systems Inc (ISIG) Historical Stock Data
5.37 ↑0.00 (0.00%)
As of August 2, 2023, 3:07pm EST.
Historical Data
In the past 30 trading days, ISIG is down -0.74% a day on average. There have been 16 days where Insignia Systems Inc closed green and 14 days where ISIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 5.55 | 5.37 | ↓$0.18 (-3.24%) | 5.25 | 5.60 | 3.77K |
| 2023-09-15 | 5.84 | 5.61 | ↓$0.23 (-3.94%) | 5.54 | 5.95 | 71.28K |
| 2023-09-08 | 6.05 | 5.79 | ↓$0.26 (-4.30%) | 5.57 | 6.08 | 18.21K |
| 2023-09-01 | 6.31 | 6.05 | ↓$0.26 (-4.12%) | 5.75 | 6.31 | 47.32K |
| 2023-08-25 | 4.30 | 4.83 | ↑$0.53 (12.33%) | 4.30 | 6.05 | 2.64M |
| 2023-08-24 | 5.46 | 4.05 | ↓$1.41 (-25.82%) | 4.05 | 5.71 | 261.59K |
| 2023-08-18 | 5.86 | 5.81 | ↓$0.05 (-0.77%) | 5.76 | 6.10 | 5.81K |
| 2023-08-11 | 7.30 | 7.32 | ↑$0.01 (0.20%) | 6.72 | 7.64 | 5.46K |
| 2023-08-03 | 7.31 | 7.73 | ↑$0.42 (5.75%) | 7.27 | 7.73 | 11.35K |
| 2023-08-02 | 7.48 | 7.27 | ↓$0.21 (-2.81%) | 7.10 | 7.48 | 3.63K |
| 2023-08-01 | 7.50 | 7.48 | ↓$0.02 (-0.27%) | 7.25 | 7.83 | 4.06K |
| 2023-07-31 | 7.75 | 7.55 | ↓$0.20 (-2.58%) | 7.50 | 7.79 | 3.45K |
| 2023-07-28 | 7.55 | 7.55 | ↑$0.00 (0.00%) | 7.50 | 7.66 | 697 |
| 2023-07-27 | 7.83 | 7.66 | ↓$0.17 (-2.17%) | 7.66 | 7.83 | 2.53K |
| 2023-07-26 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.66 | 7.74 | 325 |
| 2023-07-25 | 7.62 | 7.63 | ↑$0.01 (0.18%) | 7.62 | 7.80 | 2.27K |
| 2023-07-24 | 7.97 | 7.74 | ↓$0.23 (-2.89%) | 7.66 | 8.02 | 9.19K |
| 2023-07-21 | 7.77 | 8.00 | ↑$0.23 (2.96%) | 7.77 | 8.00 | 1.87K |
| 2023-07-20 | 8.15 | 8.00 | ↓$0.15 (-1.84%) | 7.97 | 8.15 | 3.26K |
| 2023-07-19 | 7.75 | 8.00 | ↑$0.25 (3.23%) | 7.68 | 8.05 | 21.15K |
| 2023-07-18 | 7.58 | 7.61 | ↑$0.03 (0.40%) | 7.43 | 7.67 | 2.54K |
| 2023-07-17 | 7.49 | 7.57 | ↑$0.08 (1.07%) | 7.49 | 7.58 | 861 |
| 2023-07-14 | 7.36 | 7.38 | ↑$0.02 (0.27%) | 7.36 | 7.38 | 607 |
| 2023-07-13 | 7.12 | 7.30 | ↑$0.18 (2.53%) | 7.12 | 7.30 | 1.62K |
| 2023-07-12 | 7.27 | 7.28 | ↑$0.01 (0.11%) | 7.23 | 7.36 | 1.03K |
| 2023-07-11 | 7.43 | 7.36 | ↓$0.07 (-0.94%) | 7.36 | 7.43 | 1.73K |
| 2023-07-10 | 7.11 | 7.43 | ↑$0.32 (4.50%) | 7.11 | 7.43 | 1.59K |
| 2023-07-07 | 7.25 | 7.33 | ↑$0.08 (1.10%) | 7.22 | 7.40 | 0.92K |
| 2023-07-06 | 7.43 | 7.33 | ↓$0.10 (-1.35%) | 7.25 | 7.43 | 3.21K |
| 2023-07-05 | 7.41 | 7.43 | ↑$0.02 (0.27%) | 7.41 | 7.59 | 791 |
Create an account or log in to view more rows.
$ISIG watch for another rejection up here
$ISIG YALL READY????????
$ISIG This is just getting warmed up.
$ISIG gimme gimme
$ISIG this board is on fire
$ISIG Looking for this cup to breakout.
$ISIG let’s ride
$ISIG To the moon!!
$ISIG nice gap
$ISIG omg lol