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
2018-06-01 1.80 1.80 1.80 1.80 3,489
2018-05-29 1.83 1.83 1.83 1.83 100
2018-05-25 1.85 1.85 1.85 1.85 2,200
2018-05-23 1.73 1.79 1.72 1.79 600
2018-05-22 1.64 1.64 1.64 1.64 200
2018-05-18 1.62 1.62 1.62 1.62 88
2018-05-15 1.60 1.63 1.60 1.63 440
2018-05-14 1.62 1.63 1.61 1.63 279
2018-05-11 1.65 1.65 1.62 1.65 1,510
2018-05-10 1.66 1.66 1.66 1.66 300
2018-05-09 1.65 1.66 1.65 1.66 1,199
2018-05-08 1.71 1.71 1.68 1.69 700
2018-05-07 1.71 1.71 1.65 1.66 1,835
2018-05-04 1.67 1.67 1.65 1.67 2,100
2018-05-03 1.70 1.70 1.70 1.70 300
2018-05-02 1.90 2.00 1.75 1.75 3,166
2018-05-01 2.10 2.10 2.10 2.10 200
2018-04-30 2.14 2.14 2.14 2.14 233
2018-04-24 2.15 2.17 2.08 2.16 752
2018-04-23 2.18 2.18 2.06 2.15 1,000
2018-04-20 2.34 2.34 2.26 2.26 724
2018-04-19 2.14 2.16 2.11 2.11 3,722
2018-04-18 2.22 2.22 2.15 2.15 1,600
2018-04-16 2.03 2.03 1.98 2.01 444
2018-04-13 2.12 2.12 2.05 2.07 600
2018-04-12 2.08 2.14 2.06 2.07 731
2018-04-11 2.12 2.12 2.02 2.04 529
2018-04-10 1.99 2.01 1.98 1.98 600
2018-04-09 1.99 1.99 1.95 1.96 750
2018-04-06 1.75 1.81 1.75 1.81 300

» More Insignia Sys Stock Price History

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