Insig AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	11.50	12.00	11.00	11.75	11.75	2.17%	141,673
Jul 3, 2026	12.25	12.50	11.27	11.50	11.50	-6.12%	564,381
Jul 2, 2026	12.25	12.50	12.00	12.25	12.25	-0.41%	64,780
Jul 1, 2026	12.50	12.68	12.00	12.30	12.30	-1.60%	316,535
Jun 30, 2026	13.25	13.50	12.50	12.50	12.50	-5.66%	101,817
Jun 29, 2026	13.50	14.00	13.00	13.25	13.25	-1.85%	164,559
Jun 26, 2026	13.75	14.50	13.00	13.50	13.50	-3.57%	50,440
Jun 25, 2026	14.00	14.50	13.72	14.00	14.00	-	259,406
Jun 24, 2026	14.00	14.50	13.50	14.00	14.00	3.70%	42,179
Jun 23, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	207,708
Jun 22, 2026	14.25	15.00	13.55	14.00	14.00	-1.75%	145,731
Jun 19, 2026	13.50	14.50	13.00	14.25	14.25	5.56%	383,897
Jun 18, 2026	12.00	13.75	11.85	13.50	13.50	12.50%	751,222
Jun 17, 2026	12.25	12.50	11.66	12.00	12.00	-2.04%	393,447
Jun 16, 2026	12.75	13.00	12.00	12.25	12.25	-3.92%	142,790
Jun 15, 2026	12.75	13.00	12.57	12.75	12.75	-	22,937
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