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 (%)
Jun 30, 2022 7.490 7.650 7.450 7.650 6,837 +0.07(+0.92%)
Jun 29, 2022 7.650 7.905 7.360 7.580 19,624 -0.07(-0.92%)
Jun 28, 2022 8.150 8.162 7.570 7.650 6,469 -0.29(-3.65%)
Jun 27, 2022 7.930 8.186 7.834 7.940 2,734 +0.12(+1.53%)
Jun 24, 2022 8.230 8.320 7.640 7.820 36,974 -0.26(-3.22%)
Jun 23, 2022 8.010 8.530 7.931 8.080 7,514 +0.18(+2.28%)
Jun 22, 2022 8.460 8.510 7.900 7.900 12,638 -0.41(-4.93%)
Jun 21, 2022 8.880 8.880 8.310 8.310 21,283 -0.15(-1.77%)
Jun 17, 2022 8.570 8.710 8.250 8.460 20,321 +0.01(+0.12%)
Jun 16, 2022 8.600 8.940 8.350 8.450 23,185 -0.01(-0.12%)
Jun 15, 2022 8.230 8.825 8.230 8.460 36,165 +0.23(+2.74%)
Jun 14, 2022 8.220 8.500 7.850 8.234 18,437 -0.08(-0.91%)
Jun 13, 2022 8.320 8.795 8.240 8.310 29,402 -0.65(-7.25%)
Jun 10, 2022 8.320 9.110 8.240 8.960 54,457 +0.54(+6.41%)
Jun 09, 2022 8.240 8.741 8.240 8.420 45,544 -0.03(-0.36%)
Jun 08, 2022 8.760 8.760 8.061 8.450 119,232 -0.36(-4.09%)
Jun 07, 2022 9.520 10.20 8.611 8.810 815,258 -0.95(-9.73%)
Jun 06, 2022 9.690 10.02 9.301 9.760 160,252 -0.05(-0.51%)
Jun 03, 2022 9.390 9.850 8.947 9.810 115,399 +0.41(+4.36%)
Jun 02, 2022 9.360 9.650 8.720 9.400 190,594 -0.33(-3.39%)
Jun 01, 2022 10.96 11.82 9.255 9.730 637,203 -0.85(-8.03%)
May 31, 2022 9.950 10.65 9.630 10.58 264,248 +0.28(+2.72%)
May 27, 2022 9.940 10.88 9.500 10.30 458,319 +0.87(+9.23%)
May 26, 2022 8.020 10.45 7.650 9.430 1,316,477 +1.67(+21.52%)
May 25, 2022 6.900 8.000 6.770 7.760 105,401 +0.86(+12.46%)
May 24, 2022 6.870 7.070 6.824 6.900 3,469 -0.12(-1.71%)
May 23, 2022 6.820 7.030 6.812 7.020 18,963 +0.04(+0.57%)
May 20, 2022 6.930 7.020 6.790 6.980 6,481 +0.04(+0.58%)
May 19, 2022 6.910 6.990 6.750 6.940 8,701 +0.03(+0.43%)
May 18, 2022 7.220 7.703 6.900 6.910 34,641 -0.59(-7.87%)
May 17, 2022 7.500 7.610 7.270 7.500 10,693 +0.26(+3.59%)
May 16, 2022 7.110 7.500 7.020 7.240 14,618 +0.01(+0.14%)
May 13, 2022 7.340 7.440 7.150 7.230 24,633 -0.11(-1.50%)
May 12, 2022 7.350 7.447 7.010 7.340 23,837 -0.03(-0.41%)
May 11, 2022 7.590 7.890 7.370 7.370 15,797 -0.41(-5.27%)
May 10, 2022 7.560 7.890 7.520 7.780 26,254 +0.37(+4.99%)
May 09, 2022 8.010 8.010 7.400 7.410 40,188 -0.61(-7.61%)
May 06, 2022 8.110 8.121 7.910 8.020 12,061 -0.18(-2.20%)
May 05, 2022 8.130 8.373 8.010 8.200 21,773 -0.33(-3.87%)
May 04, 2022 8.190 8.610 8.080 8.530 41,559 +0.19(+2.28%)
May 03, 2022 8.030 8.400 7.997 8.340 20,188 +0.31(+3.86%)
May 02, 2022 8.120 8.390 8.000 8.030 46,479 -0.19(-2.31%)
Apr 29, 2022 7.960 8.490 7.860 8.220 71,777 +0.03(+0.37%)
Apr 28, 2022 8.210 8.580 7.832 8.190 50,544 -0.06(-0.73%)
Apr 27, 2022 8.060 8.387 7.925 8.250 46,278 +0.03(+0.36%)
Apr 26, 2022 8.320 8.390 7.800 8.220 52,616 -0.35(-4.08%)
Apr 25, 2022 8.300 8.655 8.260 8.570 32,294 +0.04(+0.47%)
Apr 22, 2022 8.520 8.710 7.983 8.530 95,792 +0.05(+0.59%)
Apr 21, 2022 9.580 9.920 8.310 8.480 150,179 -1.21(-12.49%)
Apr 20, 2022 9.630 10.37 9.388 9.690 497,421 -0.01(-0.10%)
Apr 19, 2022 9.330 10.39 9.230 9.700 415,530 +0.21(+2.21%)
Apr 18, 2022 9.260 9.952 9.210 9.490 81,787 -0.07(-0.73%)
Apr 14, 2022 9.190 9.970 9.190 9.560 133,013 +0.25(+2.69%)
Apr 13, 2022 9.140 9.700 8.950 9.310 93,509 +0.21(+2.31%)
Apr 12, 2022 9.150 9.860 8.880 9.100 168,038 -0.07(-0.76%)
Apr 11, 2022 8.660 9.170 8.550 9.170 100,397 +0.35(+3.97%)
Apr 08, 2022 9.160 9.650 8.720 8.820 313,159 -0.35(-3.82%)
Apr 07, 2022 9.300 10.12 8.925 9.170 532,934 -0.25(-2.65%)
Apr 06, 2022 9.500 9.950 9.230 9.420 201,221 -0.41(-4.17%)
Apr 05, 2022 10.50 11.20 9.765 9.830 711,271 -0.73(-6.91%)
Apr 04, 2022 12.21 14.42 10.31 10.56 2,199,326 -2.13(-16.78%)
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.