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 (%)
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%)
Apr 01, 2022 11.21 14.47 10.80 12.69 4,091,955 +1.37(+12.10%)
Mar 31, 2022 10.84 12.99 9.810 11.32 2,718,816 +0.17(+1.52%)
Mar 30, 2022 9.920 14.42 9.810 11.15 21,018,714 +2.39(+27.28%)
Mar 29, 2022 8.150 9.700 7.695 8.760 474,445 +0.76(+9.50%)
Mar 28, 2022 7.450 8.750 7.312 8.000 290,137 +0.57(+7.67%)
Mar 25, 2022 8.130 8.130 7.340 7.430 69,304 -0.57(-7.13%)
Mar 24, 2022 8.590 8.659 8.000 8.000 33,052 -0.51(-5.99%)
Mar 23, 2022 8.150 8.700 8.050 8.510 51,682 +0.21(+2.53%)
Mar 22, 2022 8.670 8.670 8.050 8.300 72,608 -0.17(-2.01%)
Mar 21, 2022 8.460 8.990 8.060 8.470 85,952 -0.06(-0.70%)
Mar 18, 2022 8.700 8.790 8.420 8.530 68,920 +0.12(+1.43%)
Mar 17, 2022 8.580 8.760 8.065 8.410 57,807 -0.17(-1.98%)
Mar 16, 2022 8.710 9.450 8.460 8.580 146,289 -0.13(-1.49%)
Mar 15, 2022 7.970 8.710 7.590 8.710 343,732 +0.52(+6.35%)
Mar 14, 2022 7.950 8.900 7.530 8.190 644,366 +0.17(+2.12%)
Mar 11, 2022 8.080 8.240 7.340 8.020 298,446 -0.23(-2.79%)
Mar 10, 2022 8.430 8.780 6.875 8.250 943,823 -0.27(-3.17%)
Mar 09, 2022 6.930 11.99 6.550 8.520 5,602,969 +1.82(+27.16%)
Mar 08, 2022 6.730 6.890 6.410 6.700 36,153 -0.06(-0.89%)
Mar 07, 2022 6.660 7.000 6.390 6.760 69,309 +0.07(+1.05%)
Mar 04, 2022 7.510 7.760 6.600 6.690 63,327 -0.79(-10.56%)
Mar 03, 2022 8.250 8.270 7.480 7.480 47,646 -0.71(-8.61%)
Mar 02, 2022 7.620 8.850 7.569 8.185 154,345 +0.57(+7.41%)
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.