Insignia Systems Inc. (ISIG)
NASDAQ: ISIG
· Real-Time Price · USD
7.73
0.44 (6.04%)
At close: Aug 03, 2023, 9:54 PM
ISIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2023 | 5.70 | 6.32 | 5.67 | 5.93 | 5.93 | 4.40% | 248,741 |
| Aug 28, 2023 | 4.85 | 7.07 | 4.31 | 5.68 | 5.68 | 17.60% | 3,107,001 |
| Aug 25, 2023 | 4.30 | 6.05 | 4.30 | 4.83 | 4.83 | 19.26% | 2,663,975 |
| Aug 24, 2023 | 5.46 | 5.71 | 4.05 | 4.05 | 4.05 | -26.36% | 262,280 |
| Aug 23, 2023 | 5.60 | 6.05 | 5.50 | 5.50 | 5.50 | -1.26% | 4,389 |
| Aug 22, 2023 | 5.84 | 6.27 | 5.52 | 5.57 | 5.57 | -4.62% | 15,058 |
| Aug 21, 2023 | 6.03 | 6.47 | 5.80 | 5.84 | 5.84 | 0.52% | 13,670 |
| Aug 18, 2023 | 5.86 | 6.10 | 5.76 | 5.81 | 5.81 | -7.04% | 5,808 |
| Aug 17, 2023 | 6.41 | 6.41 | 5.35 | 6.25 | 6.25 | -4.14% | 6,239 |
| Aug 16, 2023 | 6.65 | 6.65 | 6.51 | 6.52 | 6.52 | -3.41% | 1,224 |
| Aug 15, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 0 |
| Aug 14, 2023 | 7.19 | 7.73 | 6.70 | 6.75 | 6.75 | -7.79% | 8,616 |
| Aug 11, 2023 | 7.30 | 7.64 | 6.72 | 7.32 | 7.32 | -1.74% | 5,460 |
| Aug 10, 2023 | 7.13 | 7.73 | 7.13 | 7.45 | 7.45 | -4.85% | 5,435 |
| Aug 9, 2023 | 7.79 | 8.00 | 7.65 | 7.83 | 7.83 | 1.29% | 7,539 |
| Aug 3, 2023 | 7.31 | 7.73 | 7.27 | 7.73 | 7.73 | 6.33% | 11,390 |
| Aug 2, 2023 | 7.48 | 7.48 | 7.10 | 7.27 | 7.27 | -2.81% | 3,647 |
| Aug 1, 2023 | 7.50 | 7.50 | 7.25 | 7.48 | 7.48 | -0.93% | 4,072 |
| Jul 31, 2023 | 7.75 | 7.82 | 7.55 | 7.55 | 7.55 | 0.00% | 3,495 |
| Jul 28, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.44% | 697 |