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 (%)
Jul 31, 2019 7.070 7.560 7.000 7.560 388 +0.49(+6.93%)
Jul 30, 2019 7.070 7.070 6.965 7.070 1,030 +0.28(+4.12%)
Jul 29, 2019 7.210 7.210 6.790 6.790 1,046 -0.21(-3.00%)
Jul 26, 2019 7.140 7.140 7.000 7.000 985 -0.14(-1.96%)
Jul 25, 2019 7.210 7.210 7.000 7.140 2,909 -0.07(-0.97%)
Jul 24, 2019 7.303 7.303 7.140 7.210 534 -0.21(-2.83%)
Jul 23, 2019 7.420 7.420 7.420 7.420 50 +0.21(+2.91%)
Jul 22, 2019 7.140 7.560 7.140 7.210 123 -0.14(-1.90%)
Jul 19, 2019 7.280 7.420 7.280 7.350 3,371 +0.07(+0.96%)
Jul 18, 2019 7.000 7.420 7.000 7.280 446 +0.28(+4.00%)
Jul 17, 2019 7.350 7.420 7.000 7.000 752 -0.42(-5.66%)
Jul 16, 2019 7.070 7.420 7.070 7.420 270 +0.28(+3.92%)
Jul 15, 2019 7.420 7.490 7.140 7.140 3,080 -0.07(-0.97%)
Jul 12, 2019 7.072 7.507 7.000 7.210 957 -0.14(-1.90%)
Jul 11, 2019 7.140 7.350 7.070 7.350 1,893 +0.28(+3.96%)
Jul 10, 2019 7.490 7.490 7.070 7.070 2,070 -0.07(-0.98%)
Jul 09, 2019 7.630 7.630 7.140 7.140 882 -0.21(-2.86%)
Jul 08, 2019 7.071 7.350 7.071 7.350 431 -0.07(-0.95%)
Jul 05, 2019 7.457 7.457 7.420 7.421 114 +0.00(+0.01%)
Jul 03, 2019 7.420 7.420 7.420 3 +0.00(+0.00%)
Jul 02, 2019 7.770 7.770 7.420 7.420 176 -0.10(-1.36%)
Jul 01, 2019 7.490 7.910 7.490 7.522 2,792 -0.46(-5.74%)
Jun 28, 2019 7.681 8.050 7.595 7.980 2,871 +0.28(+3.64%)
Jun 27, 2019 7.700 7.700 7.440 7.700 1,642 +0.35(+4.76%)
Jun 26, 2019 7.630 7.980 7.350 7.350 2,127 -0.19(-2.57%)
Jun 25, 2019 7.420 7.770 7.350 7.544 740 -0.09(-1.12%)
Jun 24, 2019 7.000 7.697 7.000 7.629 1,079 +0.63(+8.99%)
Jun 21, 2019 6.894 7.350 6.894 7.000 3,971 -0.14(-1.96%)
Jun 20, 2019 6.790 7.140 6.658 7.140 1,837 +0.14(+2.00%)
Jun 19, 2019 7.070 7.210 6.812 7.000 749 -0.14(-1.96%)
Jun 18, 2019 7.000 7.140 6.797 7.140 1,950 +0.14(+2.00%)
Jun 17, 2019 7.280 7.350 6.650 7.000 4,742 -0.28(-3.85%)
Jun 14, 2019 6.720 7.280 6.720 7.280 714 +0.07(+0.97%)
Jun 13, 2019 7.560 7.560 6.650 7.210 1,150 -0.07(-0.96%)
Jun 12, 2019 7.210 7.311 7.210 7.280 1,481 +0.00(+0.00%)
Jun 11, 2019 7.210 7.304 7.210 7.280 681 -0.35(-4.59%)
Jun 10, 2019 7.350 7.630 7.210 7.630 822 +0.17(+2.32%)
Jun 07, 2019 7.210 7.458 7.210 7.457 1,185 +0.04(+0.50%)
Jun 06, 2019 7.700 7.700 7.350 7.420 3,037 -0.22(-2.82%)
Jun 05, 2019 7.210 7.700 7.210 7.636 1,015 +0.36(+4.88%)
Jun 04, 2019 7.560 7.560 7.280 7.280 714 -0.28(-3.70%)
Jun 03, 2019 7.591 7.598 7.560 7.560 712 +0.00(+0.00%)
May 31, 2019 7.770 7.770 7.560 7.560 714 -0.28(-3.57%)
May 30, 2019 7.840 7.840 7.840 7.840 114 +0.07(+0.90%)
May 29, 2019 7.910 8.050 7.770 7.770 297 -0.28(-3.48%)
May 28, 2019 7.840 8.050 7.840 8.050 1,396 +0.18(+2.22%)
May 24, 2019 7.700 7.910 7.700 7.875 514 +0.25(+3.21%)
May 23, 2019 7.770 7.840 7.630 7.630 154 +0.00(+0.00%)
May 22, 2019 7.700 7.840 7.630 7.630 556 -0.07(-0.91%)
May 21, 2019 7.840 7.840 7.700 7.700 311 -0.03(-0.38%)
May 20, 2019 7.560 7.840 7.560 7.729 487 +0.17(+2.24%)
May 17, 2019 7.630 7.980 7.560 7.560 2,414 -0.15(-1.91%)
May 16, 2019 8.120 8.120 7.569 7.707 1,823 -0.41(-5.09%)
May 15, 2019 7.350 8.120 7.210 8.120 1,847 +0.21(+2.65%)
May 14, 2019 7.560 7.984 7.351 7.910 6,231 -0.06(-0.72%)
May 13, 2019 7.840 8.260 7.420 7.967 5,588 -0.08(-0.97%)
May 10, 2019 7.980 8.050 7.840 8.046 1,928 +0.04(+0.44%)
May 09, 2019 8.330 8.330 8.011 8.011 979 +0.03(+0.39%)
May 08, 2019 8.190 8.330 7.980 7.980 1,240 +0.00(+0.00%)
May 07, 2019 8.120 8.470 7.980 7.980 871 -0.14(-1.72%)
May 06, 2019 8.400 8.540 8.120 8.120 1,155 -0.07(-0.85%)
May 03, 2019 8.588 8.588 7.932 8.190 7,657 -0.32(-3.70%)
May 02, 2019 8.470 8.505 8.050 8.505 7,199 -0.17(-2.02%)
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.