INSPECS Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.34%	-
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Nov 26, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Nov 25, 2025	0.76	0.76	0.76	0.76	0.76	-3.18%	-
Nov 24, 2025	0.79	0.79	0.79	0.79	0.79	3.97%	-
Nov 21, 2025	0.76	0.76	0.76	0.76	0.76	4.14%	-
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	-
Nov 19, 2025	0.71	0.71	0.71	0.71	0.71	-4.05%	-
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Nov 14, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Nov 13, 2025	0.74	0.74	0.74	0.74	0.74	6.47%	-
Nov 12, 2025	0.70	0.70	0.70	0.70	0.70	-2.80%	-
Nov 11, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Nov 10, 2025	0.73	0.73	0.73	0.73	0.73	2.11%	-
Nov 7, 2025	0.71	0.71	0.71	0.71	0.71	14.52%	-
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	-0.80%	-
Nov 5, 2025	0.63	0.63	0.63	0.63	0.63	-2.34%	-
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
Nov 3, 2025	0.64	0.64	0.64	0.64	0.64	0.79%	-
Oct 31, 2025	0.63	0.63	0.63	0.63	0.63	-4.55%	-
Oct 30, 2025	0.63	0.66	0.63	0.66	0.66	16.81%	6,000
Oct 29, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Oct 28, 2025	0.59	0.59	0.59	0.59	0.59	4.46%	-
Oct 27, 2025	0.56	0.56	0.56	0.56	0.56	17.15%	-
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	-20.33%	-
Oct 23, 2025	0.39	0.60	0.39	0.60	0.60	49.25%	6,000
Oct 22, 2025	0.40	0.40	0.40	0.40	0.40	-4.74%	-
Oct 21, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	-
Oct 20, 2025	0.43	0.43	0.43	0.43	0.43	-4.04%	-
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-1.33%	-
Oct 14, 2025	0.45	0.45	0.45	0.45	0.45	2.26%	-
Oct 13, 2025	0.44	0.44	0.44	0.44	0.44	-4.33%	-
Oct 10, 2025	0.46	0.46	0.46	0.46	0.46	-2.94%	-
Oct 9, 2025	0.48	0.48	0.48	0.48	0.48	-2.46%	-
Oct 8, 2025	0.49	0.49	0.49	0.49	0.49	1.24%	-
Oct 7, 2025	0.48	0.48	0.48	0.48	0.48	11.57%	-
Oct 6, 2025	0.43	0.43	0.43	0.43	0.43	-1.37%	-
Oct 3, 2025	0.44	0.44	0.44	0.44	0.44	1.39%	-
Oct 2, 2025	0.43	0.43	0.43	0.43	0.43	13.09%	-
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 30, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Sep 29, 2025	0.38	0.38	0.38	0.38	0.38	1.06%	-
Sep 26, 2025	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-1.04%	-
Sep 24, 2025	0.39	0.39	0.39	0.39	0.39	-3.02%	-
Sep 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Sep 22, 2025	0.40	0.40	0.40	0.40	0.40	2.58%	-