ISIG - Insignia Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20171.701.761.671.721.7220,600
Nov 22, 20171.651.721.631.691.6912,400
Nov 21, 20171.741.771.651.651.6539,600
Nov 20, 20171.711.791.691.751.75110,600
Nov 17, 20171.671.711.641.691.6921,500
Nov 16, 20171.681.691.621.681.6848,200
Nov 15, 20171.671.721.661.681.6819,200
Nov 14, 20171.731.731.651.681.6824,300
Nov 13, 20171.681.751.631.731.7351,400
Nov 10, 20171.781.791.601.661.6682,500
Nov 09, 20171.671.721.561.611.6155,800
Nov 08, 20171.801.801.651.681.6867,600
Nov 07, 20171.651.841.601.831.83296,300
Nov 06, 20171.651.711.511.651.65346,700
Nov 03, 20171.582.191.581.711.7110,255,500
Nov 02, 20171.321.391.231.361.3648,300
Nov 01, 20171.251.331.221.291.2949,100
Oct 31, 20171.271.301.231.241.2435,100
Oct 30, 20171.221.401.221.271.274,400
Oct 27, 20171.241.241.241.241.24-
Oct 26, 20171.231.271.221.241.246,300
Oct 25, 20171.311.311.211.261.2638,800
Oct 24, 20171.301.401.241.261.2657,700
Oct 23, 20171.221.321.181.271.2746,900
Oct 20, 20171.301.411.251.251.2581,500
Oct 19, 20171.301.301.161.301.30109,300
Oct 18, 20171.151.541.141.281.28787,000
Oct 17, 20171.131.151.111.121.128,500
Oct 16, 20171.121.141.091.141.142,300
Oct 13, 20171.091.151.081.121.129,900
Oct 12, 20171.071.101.071.071.078,100
Oct 11, 20171.061.091.061.091.098,900
Oct 10, 20171.081.081.071.071.0724,100
Oct 09, 20171.091.091.091.091.09200
Oct 06, 20171.071.101.071.101.102,600
Oct 05, 20171.091.091.081.091.091,000
Oct 04, 20171.101.101.081.081.08900
Oct 03, 20171.081.101.081.081.0813,100
Oct 02, 20171.081.091.081.091.094,100
Sep 29, 20171.081.101.081.081.087,200
Sep 28, 20171.081.101.061.091.092,400
Sep 27, 20171.081.101.071.101.103,200
Sep 26, 20171.101.101.051.071.078,400
Sep 25, 20171.161.161.071.071.0712,900
Sep 22, 20171.161.161.141.161.162,200
Sep 21, 20171.141.141.121.141.14900
Sep 20, 20171.141.141.101.101.103,800
Sep 19, 20171.091.161.091.111.1143,000
Sep 18, 20171.041.091.041.091.0943,300
Sep 15, 20171.141.141.041.041.0410,300
Sep 14, 20171.151.151.081.111.1110,900
Sep 13, 20171.151.151.081.091.0916,300
Sep 12, 20171.101.151.081.101.1012,600
Sep 11, 20171.071.121.031.091.0962,900
Sep 08, 20171.141.141.061.061.0619,000
Sep 07, 20171.161.161.121.131.1325,600
Sep 06, 20171.161.161.141.151.159,100
Sep 05, 20171.091.121.091.121.1223,300
Sep 01, 20171.081.101.041.091.0932,300
Aug 31, 20171.081.161.031.081.0811,400
Aug 30, 20171.031.161.031.101.1083,800
Aug 29, 20171.031.031.001.001.003,300
Aug 28, 20171.021.020.990.990.991,300
Aug 25, 20171.001.020.990.990.992,900
Aug 24, 20171.001.001.001.001.00200
Aug 23, 20171.001.030.990.990.9915,000
Aug 22, 20171.001.020.980.990.9910,000
Aug 21, 20170.981.000.980.980.9822,900
Aug 18, 20171.001.000.981.001.001,300
Aug 17, 20170.980.990.980.990.997,700
Aug 16, 20170.981.000.980.980.981,000
Aug 15, 20171.011.010.980.980.9856,500
Aug 14, 20171.011.031.011.021.021,400
Aug 11, 20171.051.051.001.001.0013,100
Aug 10, 20171.011.021.011.021.0242,200
Aug 09, 20171.021.021.011.011.01500
Aug 08, 20171.041.051.001.041.044,200
Aug 07, 20171.021.051.001.051.0524,300
Aug 04, 20171.011.021.001.001.0011,500
Aug 03, 20171.001.021.001.011.014,300
Aug 02, 20171.001.061.001.001.008,000
Aug 01, 20171.031.031.011.031.038,900
Jul 31, 20171.061.061.001.011.0114,700
Jul 28, 20171.051.071.021.031.037,400
Jul 27, 20171.051.051.041.051.056,700
Jul 26, 20171.051.101.031.051.0514,400
Jul 25, 20171.101.131.041.041.0417,100
Jul 24, 20171.031.151.031.141.1415,300
Jul 21, 20171.041.041.021.021.022,700
Jul 20, 20171.031.031.021.021.02900
Jul 19, 20171.051.051.021.031.0319,300
Jul 18, 20171.041.051.021.041.041,800
Jul 17, 20171.021.031.021.021.024,200
Jul 14, 20171.031.041.021.021.0220,200
Jul 13, 20171.031.041.031.041.042,700
Jul 12, 20171.021.061.021.051.0543,900
Jul 11, 20171.041.051.021.021.027,200
Jul 10, 20171.051.051.021.021.0215,600
Jul 07, 20171.031.060.991.061.0619,300
Jul 06, 20171.001.050.991.001.0018,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...