Insignia Systems Inc (ISIG) Historical Stock Data
8.86 ↓0.16 (-1.77%)
As of February 6, 2023, 2:43pm EST.
Historical Data
In the past 30 trading days, ISIG is up 0.10% a day on average. There have been 12 days where Insignia Systems Inc closed green and 18 days where ISIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.03 | 9.02 | ↓$0.01 (-0.11%) | 8.75 | 9.06 | 7.03K |
| 2023-02-03 | 9.21 | 9.01 | ↓$0.20 (-2.17%) | 9.01 | 9.27 | 5.07K |
| 2023-02-02 | 9.27 | 9.20 | ↓$0.07 (-0.76%) | 9.04 | 9.27 | 3.05K |
| 2023-02-01 | 9.54 | 9.11 | ↓$0.43 (-4.51%) | 8.98 | 9.54 | 23.77K |
| 2023-01-31 | 9.10 | 8.89 | ↓$0.21 (-2.31%) | 8.89 | 9.17 | 3.45K |
| 2023-01-30 | 8.93 | 9.10 | ↑$0.17 (1.90%) | 8.82 | 9.10 | 2.39K |
| 2023-01-27 | 8.91 | 8.95 | ↑$0.04 (0.44%) | 8.91 | 9.08 | 2.59K |
| 2023-01-26 | 8.62 | 9.08 | ↑$0.46 (5.34%) | 8.62 | 9.09 | 6.85K |
| 2023-01-25 | 8.75 | 9.10 | ↑$0.35 (4.00%) | 8.34 | 9.10 | 2.29K |
| 2023-01-24 | 9.11 | 8.85 | ↓$0.26 (-2.85%) | 8.77 | 9.11 | 5.89K |
| 2023-01-23 | 9.14 | 9.12 | ↓$0.02 (-0.22%) | 8.78 | 9.14 | 1K |
| 2023-01-20 | 8.17 | 9.19 | ↑$1.02 (12.50%) | 8.03 | 9.30 | 19.86K |
| 2023-01-19 | 7.87 | 8.55 | ↑$0.68 (8.64%) | 7.85 | 8.55 | 702 |
| 2023-01-18 | 8.09 | 7.87 | ↓$0.22 (-2.72%) | 7.87 | 8.09 | 6.26K |
| 2023-01-17 | 7.84 | 8.09 | ↑$0.25 (3.19%) | 7.84 | 8.09 | 4.50K |
| 2023-01-13 | 7.87 | 7.86 | ↓$0.01 (-0.14%) | 7.85 | 8.01 | 4.49K |
| 2023-01-12 | 8.19 | 7.92 | ↓$0.27 (-3.30%) | 7.92 | 8.25 | 3.66K |
| 2023-01-11 | 8.17 | 8.25 | ↑$0.08 (0.95%) | 8.05 | 8.25 | 2.52K |
| 2023-01-10 | 8.28 | 8.12 | ↓$0.16 (-1.95%) | 8.12 | 8.28 | 775 |
| 2023-01-09 | 8.28 | 8.25 | ↓$0.03 (-0.36%) | 8.05 | 8.28 | 5.84K |
| 2023-01-06 | 8.19 | 8.07 | ↓$0.12 (-1.50%) | 8.01 | 8.30 | 3.57K |
| 2023-01-05 | 8.12 | 8.07 | ↓$0.05 (-0.62%) | 8.07 | 8.41 | 4.61K |
| 2023-01-04 | 8.12 | 8.24 | ↑$0.12 (1.42%) | 8.02 | 8.34 | 7.56K |
| 2023-01-03 | 8.33 | 8.43 | ↑$0.10 (1.20%) | 7.74 | 8.43 | 10.27K |
| 2022-12-30 | 7.49 | 7.81 | ↑$0.32 (4.27%) | 7.49 | 7.86 | 10K |
| 2022-12-29 | 7.55 | 7.62 | ↑$0.07 (0.86%) | 7.53 | 8.08 | 13.83K |
| 2022-12-28 | 8.23 | 7.55 | ↓$0.68 (-8.30%) | 7.40 | 8.24 | 25.32K |
| 2022-12-27 | 8.50 | 8.24 | ↓$0.26 (-3.06%) | 8.12 | 8.70 | 29.61K |
| 2022-12-23 | 8.90 | 8.47 | ↓$0.43 (-4.83%) | 8.47 | 8.90 | 7.73K |
| 2022-12-22 | 8.65 | 8.47 | ↓$0.18 (-2.08%) | 8.47 | 8.74 | 8.38K |
Create an account or log in to view more rows.
$ISIG going down
$ISIG news?
$ISIG has just been halted from trading due to volatility.
$ISIG Bull trap
$ISIG watch this fly!!!!
$ISIG no pain no gain
$ISIG LFGGGGGG
$ISIG fuck all u greedy bulls
$ISIG Monday I'm out Apes
going to enjoy these gains
$ISIG pumped for what this week will bring