INSIGNIA SYS Historical Stock Price

Below is the stock price history for Insignia Sys ISIG. Data is recorded each day for the historical open, high, low, close and volume. The Insignia Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Insignia Sys Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 1.35 1.35 1.32 1.32 5,477
2017-12-07 1.39 1.39 1.39 1.39 100
2017-12-05 1.40 1.40 1.40 1.40 200
2017-12-04 1.45 1.45 1.42 1.42 300
2017-12-01 1.46 1.46 1.46 1.46 137
2017-11-30 1.51 1.51 1.51 1.51 200
2017-11-28 1.46 1.47 1.33 1.33 3,500
2017-11-27 1.74 1.79 1.74 1.79 831
2017-11-21 1.73 1.73 1.70 1.70 500
2017-11-20 1.71 1.77 1.69 1.77 1,800
2017-11-14 1.67 1.67 1.67 1.67 13
2017-11-13 1.74 1.74 1.72 1.72 135
2017-11-10 1.71 1.71 1.71 1.71 200
2017-11-09 1.63 1.63 1.62 1.63 50
2017-11-08 1.75 1.75 1.75 1.75 200
2017-11-07 1.74 1.74 1.74 1.74 200
2017-11-06 1.60 1.64 1.54 1.64 1,067
2017-11-03 2.10 2.13 1.67 1.75 152,921
2017-11-02 1.26 1.35 1.25 1.35 1,100
2017-11-01 1.25 1.27 1.22 1.22 1,200
2017-10-26 1.23 1.23 1.23 1.23 200
2017-10-25 1.23 1.26 1.23 1.26 500
2017-10-24 1.34 1.34 1.28 1.28 1,647
2017-10-23 1.26 1.26 1.26 1.26 700
2017-10-20 1.41 1.41 1.25 1.25 5,500
2017-10-19 1.20 1.20 1.18 1.18 7,493
2017-10-18 1.23 1.44 1.23 1.30 6,588
2017-09-25 1.07 1.07 1.07 1.07 100
2017-09-19 1.15 1.15 1.11 1.11 1,100
2017-09-18 1.065 1.08 1.065 1.08 314

» More Insignia Sys Stock Price History

To see other companies like Insignia Sys (ISIG), view our stock market today for news, and other data.