Insignia Systems Stock Price History (NASDAQ:ISIG)

Add to My Stocks
$1.04 $0.1 (8.77%) ISIG stock closing price Jul 25, 2017 (Closing)

The 10 year data of Insignia Systems stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Insignia Systems price to earnings ratio data. The Insignia Systems stock price history chart shows that the stock price was at a high of 7.57 on 09 Feb, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-251.101.131.041.0417098N/A0.51
2017-07-241.031.151.031.1415255N/A0.56
2017-07-211.041.041.021.022748N/A0.50
2017-07-201.031.031.021.02934N/A0.50
2017-07-191.051.051.021.0319286N/A0.51
2017-07-181.041.051.021.042335N/A0.51
2017-07-171.021.031.021.024233N/A0.50
2017-07-141.031.041.021.0220215N/A0.50
2017-07-131.031.041.031.042721N/A0.51
2017-07-121.021.061.021.0543865N/A0.52
2017-07-111.041.051.021.027151N/A0.50
2017-07-101.051.051.021.0215560N/A0.50
2017-07-071.031.060.991.0619294N/A0.52
2017-07-061.001.050.991.0018689N/A0.49
2017-07-051.001.281.001.01252687N/A0.50
2017-07-031.051.050.970.9917242N/A0.49
2017-06-300.961.050.961.0250640N/A0.51
2017-06-291.011.010.991.00216071N/A0.49
2017-06-281.001.010.970.998635N/A0.49
2017-06-271.051.051.001.0121930N/A0.50
2017-06-261.011.021.001.022482N/A0.51
2017-06-231.051.051.041.041973N/A0.51
2017-06-221.021.021.021.02130N/A0.50
2017-06-210.970.970.960.973634N/A0.48
2017-06-200.990.990.990.99567N/A0.49
2017-06-191.051.050.990.99430N/A0.49
2017-06-160.991.040.971.0213305N/A0.50
2017-06-150.971.050.971.006289N/A0.49
2017-06-140.920.940.920.949459N/A0.46
2017-06-130.950.970.900.9238380N/A0.45
2017-06-120.970.970.910.9515999N/A0.47
2017-06-090.960.980.960.9717952N/A0.48
2017-06-080.990.990.950.9516253N/A0.47
2017-06-070.960.960.960.96787N/A0.47
2017-06-060.950.980.900.9533170N/A0.47
2017-06-050.980.980.970.9710971N/A0.48
2017-06-020.991.010.961.0013245N/A0.49
2017-06-011.001.000.950.9550579N/A0.47
2017-05-311.041.051.021.056781N/A0.52
2017-05-301.011.041.011.042763N/A0.51
2017-05-290.000.000.001.000N/AN/A
2017-05-261.011.011.001.004630N/A0.49
2017-05-251.021.021.001.016858N/A0.50
2017-05-241.001.001.001.00114N/A0.49
2017-05-231.001.021.001.021606N/A0.50
2017-05-221.021.021.001.005182N/A0.49
2017-05-191.031.030.981.026767N/A0.50
2017-05-180.961.040.961.044997N/A0.51
2017-05-171.051.050.910.9521730N/A0.47
2017-05-161.051.051.031.0314917N/A0.51
2017-05-151.051.081.051.089249N/A0.53
2017-05-121.051.051.051.05138N/A0.52
2017-05-111.061.071.051.05523N/A0.52
2017-05-101.081.101.051.1024200N/A0.54
2017-05-091.131.151.101.106872N/A0.54
2017-05-081.131.141.091.093710N/A0.54
2017-05-051.091.121.091.121388N/A0.55
2017-05-041.151.151.051.0861258N/A0.53
2017-05-031.181.181.171.17700N/A0.55
2017-05-021.201.201.141.1630986N/A0.54
2017-05-011.241.241.191.1932411N/A0.56
2017-04-281.181.241.151.2338101N/A0.57
2017-04-271.211.221.151.1836864N/A0.55
2017-04-261.231.251.221.233389N/A0.57
2017-04-251.251.261.211.2333113N/A0.57
2017-04-241.221.281.181.2453857N/A0.58
2017-04-211.251.251.221.2217074N/A0.57
2017-04-201.261.261.251.25768N/A0.58
2017-04-191.271.291.251.2723647N/A0.62
2017-04-181.301.321.261.305183N/A0.64
2017-04-171.341.341.301.3013789N/A0.64
2017-04-140.000.000.001.310N/AN/A
2017-04-131.311.321.311.313994N/A0.65
2017-04-121.331.341.311.3118421N/A0.65
2017-04-111.301.331.301.305239N/A0.64
2017-04-101.381.381.301.3030268N/A0.64
2017-04-071.391.401.331.3316122N/A0.66
2017-04-061.331.381.331.3541958N/A0.67
2017-04-051.321.371.311.36112182N/A0.67
2017-04-041.311.411.311.3721733N/A0.67
2017-04-031.471.471.351.3511057N/A0.67
2017-03-311.431.491.381.497173N/A0.73
2017-03-301.451.521.451.4828079N/A0.73
2017-03-291.501.541.301.4543858N/A0.71
2017-03-281.411.531.411.519034N/A0.74
2017-03-271.401.531.401.5040678N/A0.74
2017-03-241.411.481.401.485385N/A0.73
2017-03-231.371.391.371.381814N/A0.68
2017-03-221.351.351.351.351862N/A0.67
Get more Data

Insignia Systems Stock 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 Historical Prices: Past 5 years

Max Stock Price 4.44 Dec 16,2014
Min Stock Price 0.92 Jun 13,2017
Avg Stock Price 2.43

Insignia Systems Historical PE ratio: Past 5 years

Max PE Ratio 152 Apr 09,2015
Min PE Ratio 19.23 Mar 11,2016
Avg PE Ratio 56.25

Insignia Systems Historical PS ratio: Past 5 years

Max PS Ratio 2.31 Dec 16,2014
Min PS Ratio 0.45 Jun 13,2017
Avg PS Ratio 1.23

ISIG Industry Peers

Company Price Change (%)
Mobiquity (MOBQ)0.080.01 (14.29%)
Chinanet Online (CNET)1.130 (0%)
Spar Group (SGRP)1.030.06 (5.5%)
As Seen On Tv (ASTV)0.040 (0%)
Usspi Media (USPI)0.230 (0%)
Autobytel (ABTL)11.990.02 (0.17%)
Millenium Prime (MLMN)0.010 (0%)

Insignia Systems historical quotes helps an investor analyze a company's history and do Insignia Systems stock analysis . The price movement is easily depicted in the Insignia Systems stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ISIG saw an opening price of 1.1, and a closing price of 1.04 on 25 Jul, 2017. Looking at Insignia Systems stock market history data, the P/S ratio was at a low of 0.37 on 06 Mar, 2009. .