Insig AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	13.00	13.50	12.10	12.75	12.75	-1.92%	777,071
Jun 11, 2026	13.25	13.50	12.62	13.00	13.00	-1.89%	476,172
Jun 10, 2026	13.25	13.08	13.08	13.25	13.25	-	25,000
Jun 9, 2026	14.00	14.17	13.06	13.25	13.25	-5.36%	268,702
Jun 8, 2026	14.00	14.50	13.50	14.00	14.00	-	237,617
Jun 5, 2026	14.00	14.50	13.50	14.00	14.00	-	103,574
Jun 4, 2026	14.00	14.50	13.60	14.00	14.00	-	17,705
Jun 3, 2026	15.00	15.50	13.06	14.00	14.00	-8.20%	1,029,475
Jun 2, 2026	15.25	15.50	15.00	15.25	15.25	-	40,992
Jun 1, 2026	15.75	16.50	15.00	15.25	15.25	-7.58%	175,075
May 29, 2026	16.50	17.00	16.00	16.50	16.50	-	105,334
May 28, 2026	16.50	17.00	16.00	16.50	16.50	-	357,084
May 27, 2026	15.50	17.00	16.00	16.50	16.50	6.45%	477,091
May 26, 2026	15.50	16.00	15.00	15.50	15.50	-	497,271
May 22, 2026	15.50	16.00	15.00	15.50	15.50	-	246,497
May 21, 2026	14.50	15.98	14.00	15.50	15.50	6.90%	93,841
May 20, 2026	14.50	14.80	14.02	14.50	14.50	-	26,837
May 19, 2026	14.75	15.50	14.00	14.50	14.50	-1.69%	243,425
May 18, 2026	14.75	15.50	14.00	14.75	14.75	-	782
May 15, 2026	14.25	14.75	14.00	14.75	14.75	3.51%	495,544
May 14, 2026	15.25	16.00	14.38	14.25	14.25	-6.56%	271,774
May 13, 2026	15.25	16.00	14.50	15.25	15.25	-	221,050
May 12, 2026	15.25	16.00	14.50	15.25	15.25	-	293,111
May 11, 2026	15.25	16.00	14.50	15.25	15.25	-	18,770
May 8, 2026	15.50	16.00	14.50	15.25	15.25	-1.61%	228,087
May 7, 2026	15.50	15.43	15.00	15.50	15.50	-	80,243
May 6, 2026	15.50	16.00	14.80	15.50	15.50	3.68%	424,089
May 5, 2026	14.25	16.00	14.25	14.95	14.95	4.91%	1,006,606
May 1, 2026	14.75	15.50	13.55	14.25	14.25	-8.06%	343,343
Apr 30, 2026	14.25	15.50	13.50	15.50	15.50	6.90%	346,645
Apr 29, 2026	15.75	16.00	14.00	14.50	14.50	-7.94%	525,397
Apr 28, 2026	17.00	18.00	15.55	15.75	15.75	-7.35%	186,246
Apr 27, 2026	17.00	18.00	16.00	17.00	17.00	-	41,811
Apr 24, 2026	17.00	17.22	16.25	17.00	17.00	-	2,870
Apr 23, 2026	17.00	18.00	16.00	17.00	17.00	-	122,418
Apr 22, 2026	17.00	18.00	16.00	17.00	17.00	3.03%	356,855
Apr 21, 2026	17.75	17.50	16.00	16.50	16.50	-7.04%	378,723
Apr 20, 2026	17.75	18.50	17.00	17.75	17.75	-	56,433
Apr 17, 2026	17.75	18.50	17.00	17.75	17.75	-	154,969
Apr 16, 2026	17.75	18.50	17.00	17.75	17.75	-	691,374
Apr 15, 2026	17.75	18.50	17.00	17.75	17.75	-	131,465
Apr 14, 2026	17.75	18.50	17.00	17.75	17.75	-	29,978
Apr 13, 2026	17.50	19.00	17.00	17.75	17.75	1.43%	228,798
Apr 10, 2026	17.50	18.00	17.00	17.50	17.50	-	51,041
Apr 9, 2026	17.50	17.79	17.00	17.50	17.50	-	356,418
Apr 8, 2026	16.50	18.00	16.00	17.50	17.50	6.06%	446,329
Apr 7, 2026	15.75	17.00	15.00	16.50	16.50	6.45%	789,880
Apr 2, 2026	15.50	16.50	15.00	15.50	15.50	-	301,854
Apr 1, 2026	16.00	17.00	15.00	15.50	15.50	8.77%	364,582
Mar 31, 2026	14.50	15.00	14.00	14.25	14.25	-1.72%	82,001