Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 30, 2009 3.125 3.852 3.016 3.416 3,549 -0.47(-12.15%)
Jan 29, 2009 3.416 3.889 3.162 3.889 621 +0.11(+2.88%)
Jan 28, 2009 3.634 3.780 3.634 3.780 1,073 +0.18(+5.05%)
Jan 27, 2009 3.743 3.780 3.307 3.598 1,623 -0.15(-3.88%)
Jan 26, 2009 3.452 3.743 3.416 3.743 2,338 +0.15(+4.04%)
Jan 22, 2009 3.598 3.598 3.598 3.598 605 +0.00(+0.00%)
Jan 21, 2009 3.162 3.670 2.944 3.598 2,834 -0.15(-3.88%)
Jan 20, 2009 3.852 3.852 3.307 3.743 605 +0.11(+3.00%)
Jan 16, 2009 3.521 3.852 3.521 3.634 963 +0.15(+4.17%)
Jan 15, 2009 3.489 3.780 3.162 3.489 550 -0.33(-8.57%)
Jan 14, 2009 3.816 3.816 3.816 3.816 27 +0.00(+0.00%)
Jan 13, 2009 3.380 3.961 3.343 3.816 4,787 -0.47(-11.02%)
Jan 12, 2009 4.288 4.288 4.288 4.288 27 +0.44(+11.32%)
Jan 09, 2009 3.598 4.361 3.343 3.852 3,494 -0.07(-1.85%)
Jan 08, 2009 3.816 4.361 3.307 3.925 4,727 +0.33(+9.09%)
Jan 07, 2009 2.617 3.670 2.617 3.598 2,234 +0.00(+0.00%)
Jan 06, 2009 3.358 3.634 3.271 3.598 1,632 +0.33(+10.00%)
Jan 05, 2009 3.384 4.325 3.125 3.271 3,739 -0.62(-15.89%)
Jan 02, 2009 3.561 3.925 3.561 3.889 1,449 +0.33(+9.18%)
Dec 31, 2008 3.089 3.561 2.835 3.561 8,288 +0.47(+15.29%)
Dec 30, 2008 3.234 3.234 3.089 3.089 1,670 -0.23(-6.80%)
Dec 29, 2008 3.380 3.598 3.089 3.314 1,439 +0.04(+1.33%)
Dec 26, 2008 2.944 3.343 2.944 3.271 5,068 +0.40(+13.92%)
Dec 24, 2008 2.871 2.871 2.871 2.871 1,128 -0.22(-7.06%)
Dec 23, 2008 2.944 3.089 2.726 3.089 3,302 +0.15(+4.94%)
Dec 22, 2008 2.907 2.944 2.907 2.944 935 +0.00(+0.00%)
Dec 19, 2008 3.634 3.634 2.907 2.944 3,019 -0.15(-4.71%)
Dec 18, 2008 3.089 3.125 3.089 3.089 779 -0.11(-3.40%)
Dec 17, 2008 3.198 3.198 3.198 3.198 235 -0.00(-0.01%)
Dec 16, 2008 3.307 3.380 3.089 3.198 550 +0.11(+3.53%)
Dec 15, 2008 3.089 3.089 3.089 3.089 128 -0.04(-1.16%)
Dec 12, 2008 3.198 3.198 3.089 3.125 715 -0.36(-10.42%)
Dec 11, 2008 3.307 3.489 3.307 3.489 872 +0.04(+1.05%)
Dec 10, 2008 3.234 3.452 3.162 3.452 5,448 +0.22(+6.74%)
Dec 09, 2008 3.234 3.234 3.205 3.234 605 -0.04(-1.10%)
Dec 08, 2008 3.343 3.343 3.270 3.270 1,857 +0.04(+1.11%)
Dec 05, 2008 3.198 3.234 3.198 3.234 330 +0.04(+1.14%)
Dec 04, 2008 3.198 3.198 3.162 3.198 660 +0.07(+2.33%)
Dec 03, 2008 3.165 3.925 2.726 3.125 9,901 -0.87(-21.82%)
Dec 02, 2008 3.598 4.543 3.598 3.998 2,051 +0.36(+10.00%)
Dec 01, 2008 4.034 4.107 3.634 3.634 1,788 -0.58(-13.79%)
Nov 28, 2008 4.034 4.216 3.343 4.216 2,816 -0.15(-3.33%)
Nov 26, 2008 4.034 4.361 3.925 4.361 1,049 +0.58(+15.38%)
Nov 25, 2008 3.889 5.488 3.780 3.780 1,815 +0.04(+0.97%)
Nov 24, 2008 3.852 3.997 3.634 3.743 1,632 +0.11(+3.00%)
Nov 21, 2008 3.307 3.634 3.234 3.634 605 +0.00(+0.00%)
Nov 20, 2008 4.034 4.325 3.598 3.634 97,815 -0.29(-7.41%)
Nov 19, 2008 3.925 3.925 3.925 3.925 27 -0.07(-1.82%)
Nov 18, 2008 3.998 3.998 3.998 3.998 550 -0.11(-2.65%)
Nov 17, 2008 4.143 4.252 4.070 4.107 14,006 -0.04(-0.88%)
Nov 14, 2008 5.088 5.088 4.143 4.143 1,502 -1.02(-19.72%)
Nov 12, 2008 5.160 5.160 5.160 5.160 302 -0.04(-0.70%)
Nov 11, 2008 5.234 5.234 5.197 5.197 55 -0.18(-3.38%)
Nov 10, 2008 5.197 5.379 5.197 5.379 304 -0.29(-5.13%)
Nov 07, 2008 5.560 5.851 5.234 5.669 1,076 -0.11(-1.89%)
Nov 06, 2008 5.633 5.778 5.633 5.778 96 -0.11(-1.85%)
Nov 05, 2008 5.451 6.469 5.451 5.887 1,468 -0.62(-9.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.