Insignia Systems Stock Price History, ISIG Historical Prices

Add to My Stocks
$1.7 $0.04 (2.41%) ISIG stock closing price Jun 22, 2018 (Closing)

Insignia Systems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Insignia Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $4.44 on Dec 16, 2014 as seen from Insignia Systems stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 1.69 1.74 1.66 1.7 12,466 34 0.69
2018-06-20 1.71 1.72 1.7 1.72 9,332 34.4 0.7
2018-06-19 1.73 1.75 1.68 1.69 22,789 33.8 0.68
2018-06-18 1.73 1.8 1.72 1.72 28,848 34.4 0.7
2018-06-15 1.78 1.81 1.73 1.73 50,796 34.6 0.7
2018-06-14 1.77 1.78 1.74 1.77 18,091 35.4 0.72
2018-06-13 1.8 1.8 1.77 1.77 14,407 35.4 0.72
2018-06-12 1.83 1.84 1.8 1.8 30,400 36 0.73
2018-06-11 1.8 1.88 1.79 1.88 4,318 37.6 0.76
2018-06-08 1.78 1.83 1.78 1.79 17,468 35.8 0.72
2018-06-07 1.8 1.86 1.77 1.77 8,383 35.4 0.72
2018-06-06 1.8 1.86 1.71 1.72 15,338 34.4 0.7
2018-06-05 1.8 1.88 1.8 1.8 7,126 36 0.73
2018-06-04 1.8 1.88 1.75 1.8 29,552 36 0.73
2018-06-01 1.83 1.87 1.71 1.82 52,533 - 0.81
2018-05-31 1.83 1.88 1.83 1.83 6,818 36.6 0.74
2018-05-30 1.81 1.89 1.8 1.83 18,751 - 0.81
2018-05-29 1.88 1.88 1.82 1.84 30,349 - 0.82
2018-05-25 1.89 1.91 1.83 1.88 63,623 - 0.84
2018-05-24 1.8 1.9 1.77 1.87 33,708 - 0.83
2018-05-23 1.68 1.8 1.65 1.79 85,116 - 0.8
2018-05-22 1.63 1.68 1.63 1.66 28,549 - 0.74
2018-05-21 1.62 1.69 1.62 1.63 13,728 - 0.73
2018-05-18 1.56 1.62 1.55 1.62 28,024 - 0.72
2018-05-17 1.59 1.59 1.56 1.56 5,275 - 0.69
2018-05-16 1.6 1.6 1.55 1.55 3,127 - 0.69
2018-05-15 1.62 1.66 1.58 1.61 12,171 - 0.72
2018-05-14 1.62 1.68 1.6 1.62 6,151 - 0.72
2018-05-11 1.66 1.66 1.61 1.63 25,755 - 0.73
2018-05-10 1.67 1.68 1.65 1.67 11,330 - 0.74
2018-05-09 1.74 1.74 1.65 1.67 18,927 - 0.74
2018-05-08 1.65 1.73 1.65 1.7 34,791 - 0.75
2018-05-07 1.7 1.76 1.64 1.68 69,167 - 0.75
2018-05-04 1.71 1.75 1.62 1.69 77,089 - 0.75
2018-05-03 1.71 1.82 1.69 1.7 38,322 - 0.76
2018-05-02 2.05 2.07 1.67 1.73 259,585 - 0.77
2018-05-01 2.15 2.18 2.06 2.11 18,954 - 0.94
2018-04-30 2.14 2.18 2.08 2.16 9,202 - 0.96
2018-04-27 2.07 2.19 2.07 2.14 24,028 - 0.95
2018-04-26 2.15 2.15 2.05 2.08 8,040 - 0.93
2018-04-25 2.1 2.2 2.06 2.16 16,089 - 0.96
2018-04-24 2.16 2.26 2.05 2.16 14,337 - 0.96
2018-04-23 2.23 2.23 2 2.14 87,971 - 0.95
2018-04-20 2.18 2.4 2.18 2.23 146,942 - 0.99
2018-04-19 2.18 2.22 2.1 2.18 81,359 - 0.97
2018-04-18 2.02 2.24 2.02 2.12 280,894 - 0.94
2018-04-17 2 2.05 1.98 2.03 16,053 - 0.9
2018-04-16 2.02 2.03 1.98 2.02 26,338 - 0.9
2018-04-13 2.1 2.16 2.02 2.03 44,388 - 0.9
2018-04-12 2.02 2.15 2.02 2.07 105,739 - 0.92
2018-04-11 2.02 2.13 1.95 2.03 95,916 - 0.9
2018-04-10 2.03 2.08 1.91 2.02 71,197 - 0.9
2018-04-09 1.97 2.04 1.91 2 140,502 - 0.89
2018-04-06 1.66 2.1 1.66 1.88 275,275 - 0.84
2018-04-05 1.7 1.7 1.63 1.64 10,019 - 0.73
2018-04-04 1.61 1.7 1.6 1.63 25,642 - 0.73
2018-04-03 1.63 1.65 1.61 1.61 22,034 - 0.72
2018-04-02 1.6 1.65 1.56 1.62 87,307 - 0.72
2018-03-30 0 0 0 1.58 0 - -
2018-03-29 1.57 1.64 1.52 1.58 57,269 - 0.7
2018-03-28 1.63 1.63 1.52 1.53 53,142 - 0.68
2018-03-27 1.65 1.65 1.57 1.61 11,135 - 0.72
2018-03-26 1.64 1.66 1.58 1.66 11,159 - 0.74
2018-03-23 1.63 1.65 1.58 1.64 42,093 - 0.73
2018-03-22 1.64 1.68 1.64 1.64 24,245 - 0.73
2018-03-21 1.68 1.7 1.64 1.65 22,220 - 0.73
2018-03-20 1.66 1.69 1.65 1.69 44,726 - 0.75
2018-03-19 1.72 1.75 1.62 1.69 50,952 - -
2018-03-16 1.65 1.82 1.58 1.7 184,678 - -
2018-03-15 1.59 1.7 1.57 1.65 210,967 - -
2018-03-14 1.38 1.7 1.38 1.63 1,113,407 - -
2018-03-13 1.3 1.33 1.26 1.27 12,873 - -
2018-03-12 1.31 1.32 1.26 1.32 22,277 - -
2018-03-09 1.34 1.34 1.29 1.31 12,436 - -
2018-03-08 1.3 1.33 1.29 1.29 7,704 - -
2018-03-07 1.27 1.34 1.27 1.3 25,835 - -
2018-03-06 1.29 1.33 1.27 1.27 15,953 - -
2018-03-05 1.3 1.3 1.27 1.29 18,286 - -
2018-03-02 1.25 1.34 1.24 1.32 76,929 - -
2018-03-01 1.27 1.27 1.25 1.25 12,678 - -
2018-02-28 1.27 1.27 1.24 1.24 30,583 - -
2018-02-27 1.26 1.28 1.24 1.26 35,488 - -
2018-02-26 1.25 1.27 1.25 1.25 12,559 - -
2018-02-23 1.25 1.27 1.24 1.24 17,487 - -
2018-02-22 1.24 1.27 1.23 1.26 16,250 - -
2018-02-21 1.25 1.27 1.24 1.24 11,929 - -
2018-02-20 1.25 1.26 1.2 1.23 61,624 - -
2018-02-19 0 0 0 1.24 0 - -
2018-02-16 1.26 1.27 1.21 1.24 29,745 - -
Get more Data

Insignia Systems Stock History Chart

View ISIG PE ratio, PS ratio stocks charts and compare with peers.
ISIG Chart
Note: Compare Insignia Systems stock price history with the index and industry peers.

Insignia Systems Stock Price History: Past 5 years

Max Stock Price4.44Dec 16,2014
Min Stock Price0.92Jun 13,2017
Avg Stock Price2.35

Insignia Systems Historical PE ratio: Past 5 years

Max PE Ratio152Apr 09,2015
Min PE Ratio19.23Mar 11,2016
Avg PE Ratio55.45

Insignia Systems Historical PS ratio: Past 5 years

Max PS Ratio2.31Dec 16,2014
Min PS Ratio0.45Jun 13,2017
Avg PS Ratio1.13

ISIG Industry Peers

Company Price Change (%)
Mktg (CMKG)2.790 (0%)
As Seen On Tv (ASTV)0.040 (0%)
Usspi Media (USPI)0.230 (0%)
Visionchina Media (VISN)2.240 (0%)
Autoweb Inc (AUTO)4.120.22 (5.07%)
Millenium Prime (MLMN)00 (0%)
Millenium Prime (MLMN)00 (0%)

Insignia Systems share price history helps an investor analyze a company's history and do Insignia Systems stock analysis . Insignia Systems stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 12,466 typically implies breaking news or earnings release. ISIG stock saw an opening price of $1.69, and a closing price of $1.7 on Jun 22, 2018. Looking at Insignia Systems stock history data, the P/S ratio was at a low of 0.45 on Jun 13, 2017.