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
2018-09-19 1.95 1.95 1.84 1.84 725
2018-09-18 1.93 1.93 1.93 1.93 200
2018-09-13 1.84 1.92 1.84 1.92 350
2018-09-12 2.12 2.12 2.12 2.12 6
2018-09-11 2.14 2.14 2.05 2.05 400
2018-09-07 2.17 2.17 2.12 2.12 200
2018-09-06 2.30 2.32 2.26 2.26 257
2018-08-31 2.30 2.30 2.30 2.30 100
2018-08-30 2.23 2.23 2.23 2.23 205
2018-08-28 2.10 2.10 2.08 2.08 250
2018-08-21 2.12 2.12 2.08 2.08 400
2018-08-17 2.10 2.10 1.96 1.96 422
2018-08-16 2.15 2.15 2.10 2.10 5,080
2018-08-14 2.02 2.02 2.02 2.02 77
2018-08-09 1.98 1.98 1.98 1.98 53
2018-08-07 1.87 1.87 1.87 1.87 1,500
2018-08-06 1.85 1.85 1.85 1.85 257
2018-07-31 1.68 1.69 1.66 1.69 649
2018-07-27 1.63 1.63 1.63 1.63 100
2018-07-26 1.63 1.63 1.63 1.63 5
2018-07-25 1.62 1.62 1.62 1.62 100
2018-07-24 1.61 1.61 1.60 1.60 931
2018-07-19 1.64 1.66 1.64 1.66 15
2018-07-18 1.66 1.66 1.66 1.66 200
2018-07-17 1.67 1.69 1.67 1.69 105
2018-07-13 1.68 1.68 1.68 1.68 100
2018-07-11 1.69 1.69 1.69 1.69 25
2018-07-10 1.72 1.72 1.72 1.72 100
2018-07-09 1.71 1.71 1.71 1.71 15
2018-07-06 1.71 1.72 1.71 1.72 115

» More Insignia Sys Stock Price History

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