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 )

7.730 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 (%)
Aug 03, 2023 0 +0.00(+0.00%)
Aug 02, 2023 7.480 7.480 7.100 7.270 3,647 -0.21(-2.81%)
Aug 01, 2023 7.500 7.500 7.250 7.480 4,072 -0.07(-0.93%)
Jul 31, 2023 7.750 7.820 7.550 7.550 3,495 +0.00(+0.00%)
Jul 28, 2023 7.550 7.550 7.550 7.550 697 -0.11(-1.44%)
Jul 27, 2023 7.830 7.830 7.660 7.660 2,531 +0.00(+0.00%)
Jul 26, 2023 7.660 7.660 7.660 7.660 344 +0.03(+0.34%)
Jul 25, 2023 7.620 7.800 7.620 7.634 2,334 -0.11(-1.37%)
Jul 24, 2023 7.970 8.023 7.650 7.740 9,198 -0.26(-3.25%)
Jul 21, 2023 7.770 8.000 7.770 8.000 1,941 +0.00(+0.00%)
Jul 20, 2023 8.150 8.150 8.000 8.000 3,267 +0.00(+0.00%)
Jul 19, 2023 7.750 8.000 7.680 8.000 21,155 +0.39(+5.12%)
Jul 18, 2023 7.580 7.672 7.580 7.610 2,584 +0.04(+0.53%)
Jul 17, 2023 7.490 7.580 7.490 7.570 905 +0.19(+2.57%)
Jul 14, 2023 7.360 7.380 7.360 7.380 700 +0.08(+1.10%)
Jul 13, 2023 7.120 7.300 7.120 7.300 1,622 +0.02(+0.27%)
Jul 12, 2023 7.272 7.280 7.272 7.280 1,039 -0.08(-1.09%)
Jul 11, 2023 7.430 7.430 7.360 7.360 1,864 -0.07(-0.94%)
Jul 10, 2023 7.110 7.430 7.110 7.430 1,679 +0.10(+1.36%)
Jul 07, 2023 7.250 7.330 7.250 7.330 940 +0.00(+0.00%)
Jul 06, 2023 7.430 7.430 7.250 7.330 3,216 -0.10(-1.35%)
Jul 05, 2023 7.410 7.590 7.410 7.430 818 +0.02(+0.27%)
Jul 03, 2023 7.750 7.750 7.410 7.410 2,698 -0.31(-4.02%)
Jun 30, 2023 7.600 7.720 7.320 7.720 4,557 -0.01(-0.12%)
Jun 29, 2023 7.710 7.730 7.620 7.729 968 -0.04(-0.52%)
Jun 28, 2023 7.720 7.770 7.720 7.770 1,499 +0.05(+0.65%)
Jun 27, 2023 7.700 7.750 7.610 7.720 3,833 +0.02(+0.26%)
Jun 26, 2023 7.850 7.850 7.460 7.700 3,969 -0.02(-0.26%)
Jun 23, 2023 7.990 7.990 7.720 7.720 1,800 -0.05(-0.64%)
Jun 22, 2023 7.640 7.770 7.640 7.770 1,121 +0.00(+0.06%)
Jun 21, 2023 7.930 7.930 7.765 7.765 1,390 -0.17(-2.08%)
Jun 20, 2023 7.910 8.050 7.791 7.930 3,370 -0.07(-0.88%)
Jun 16, 2023 7.570 8.000 7.570 8.000 10,639 +0.46(+6.07%)
Jun 15, 2023 7.520 7.550 7.430 7.543 3,825 -0.03(-0.36%)
Jun 14, 2023 7.650 7.650 7.560 7.570 1,433 +0.15(+2.02%)
Jun 13, 2023 7.370 7.420 7.190 7.420 2,845 +0.11(+1.50%)
Jun 12, 2023 7.430 7.690 7.310 7.310 6,988 -0.12(-1.62%)
Jun 09, 2023 7.430 7.430 7.430 7.430 953 -0.12(-1.58%)
Jun 08, 2023 7.500 7.600 7.280 7.550 5,875 -0.03(-0.40%)
Jun 07, 2023 7.410 7.700 7.410 7.580 5,361 -0.12(-1.56%)
Jun 06, 2023 7.750 7.780 7.700 7.700 6,166 -0.05(-0.65%)
Jun 05, 2023 7.980 7.980 7.680 7.750 8,081 +0.07(+0.91%)
Jun 02, 2023 7.660 7.700 7.650 7.680 2,027 +0.06(+0.76%)
Jun 01, 2023 7.430 7.917 7.430 7.622 3,316 +0.23(+3.10%)
May 31, 2023 7.490 7.630 7.393 7.393 3,682 -0.01(-0.09%)
May 30, 2023 7.410 7.450 7.380 7.400 5,004 +0.02(+0.27%)
May 26, 2023 7.770 7.770 7.380 7.380 20,386 -0.34(-4.47%)
May 25, 2023 8.300 8.300 7.649 7.725 9,534 -0.24(-2.95%)
May 24, 2023 7.679 7.970 7.605 7.960 5,085 +0.26(+3.38%)
May 22, 2023 7.700 600 +0.00(+0.00%)
May 18, 2023 7.700 168 -0.01(-0.13%)
May 17, 2023 8.256 8.256 7.680 7.710 2,373 -0.28(-3.50%)
May 16, 2023 8.000 8.000 7.990 7.990 1,456 +0.00(+0.00%)
May 15, 2023 8.560 8.560 7.500 7.990 22,688 -0.46(-5.44%)
May 12, 2023 8.300 8.520 7.910 8.450 22,129 +0.25(+3.05%)
May 11, 2023 8.407 8.629 8.180 8.200 14,655 -0.50(-5.75%)
May 10, 2023 9.000 9.360 8.250 8.700 146,546 +1.20(+16.00%)
May 09, 2023 7.060 7.500 7.060 7.500 17,209 +0.47(+6.68%)
May 08, 2023 6.890 7.030 6.890 7.030 789 -0.23(-3.16%)
May 05, 2023 7.250 7.370 7.180 7.260 2,137 +0.12(+1.67%)
May 04, 2023 7.160 7.160 7.140 7.140 880 -0.02(-0.28%)
May 03, 2023 6.800 7.470 6.800 7.160 18,305 +0.18(+2.58%)
May 02, 2023 6.370 6.980 6.370 6.980 5,386 +0.25(+3.71%)
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.