Insigma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.95	11.02	10.84	10.95	10.95	0.74%	54,959,580
Jan 22, 2026	10.68	10.90	10.58	10.87	10.87	2.35%	58,367,790
Jan 21, 2026	10.50	10.87	10.41	10.62	10.62	0.47%	56,907,870
Jan 20, 2026	10.86	10.92	10.46	10.57	10.57	-2.04%	59,788,000
Jan 19, 2026	10.80	10.98	10.60	10.79	10.79	-1.55%	76,713,009
Jan 16, 2026	11.31	11.52	10.86	10.96	10.96	-4.78%	129,570,700
Jan 15, 2026	11.74	11.99	11.39	11.51	11.51	-1.03%	176,382,600
Jan 14, 2026	11.01	11.88	11.00	11.63	11.63	5.15%	205,778,100
Jan 13, 2026	11.60	11.69	11.01	11.06	11.06	-1.34%	162,825,800
Jan 12, 2026	10.87	11.30	10.75	11.21	11.21	5.66%	127,991,602
Jan 9, 2026	10.36	10.64	10.33	10.61	10.61	2.41%	73,023,050
Jan 8, 2026	10.27	10.55	10.27	10.36	10.36	0.97%	56,843,620
Jan 7, 2026	10.30	10.46	10.18	10.26	10.26	-0.48%	52,024,779
Jan 6, 2026	10.31	10.32	10.15	10.31	10.31	-0.19%	55,941,600
Jan 5, 2026	9.94	10.36	9.94	10.33	10.33	4.24%	69,977,367
Dec 31, 2025	9.79	9.95	9.76	9.91	9.91	1.23%	30,066,212
Dec 30, 2025	9.79	9.88	9.75	9.79	9.79	-0.31%	18,902,301
Dec 29, 2025	9.80	9.93	9.77	9.82	9.82	-0.51%	23,640,820
Dec 26, 2025	9.75	9.98	9.66	9.87	9.87	1.23%	38,055,810
Dec 25, 2025	9.66	9.77	9.62	9.75	9.75	0.93%	24,026,620
Dec 24, 2025	9.60	9.69	9.59	9.66	9.66	0.21%	18,206,000
Dec 23, 2025	9.75	9.78	9.58	9.64	9.64	-0.92%	21,930,960
Dec 22, 2025	9.70	9.80	9.66	9.73	9.73	0.31%	21,812,300
Dec 19, 2025	9.60	9.78	9.57	9.70	9.70	1.46%	24,447,320
Dec 18, 2025	9.55	9.67	9.52	9.56	9.56	-0.62%	19,740,740
Dec 17, 2025	9.53	9.64	9.45	9.62	9.62	0.94%	28,138,346
Dec 16, 2025	9.88	9.89	9.52	9.53	9.53	-3.83%	41,052,300
Dec 15, 2025	10.13	10.13	9.90	9.91	9.91	-2.17%	33,293,770
Dec 12, 2025	10.12	10.24	10.12	10.13	10.13	0.10%	22,816,320
Dec 11, 2025	10.33	10.35	10.10	10.12	10.12	-2.22%	33,872,410
Dec 10, 2025	10.38	10.45	10.18	10.35	10.35	-0.67%	34,554,820
Dec 9, 2025	10.57	10.64	10.41	10.42	10.42	-2.16%	45,358,130
Dec 8, 2025	10.52	10.80	10.51	10.65	10.65	0.38%	56,233,350
Dec 5, 2025	11.00	11.00	10.47	10.61	10.61	-3.81%	84,383,240
Dec 4, 2025	10.47	11.12	10.41	11.03	11.03	5.85%	105,031,400
Dec 3, 2025	10.83	10.86	10.41	10.42	10.42	-3.87%	53,454,858
Dec 2, 2025	11.00	11.03	10.80	10.84	10.84	-2.43%	50,107,500
Dec 1, 2025	10.75	11.35	10.65	11.11	11.11	2.68%	86,589,270
Nov 28, 2025	10.77	10.86	10.56	10.82	10.82	-	56,012,250
Nov 27, 2025	11.02	11.07	10.81	10.82	10.82	-3.48%	87,873,830
Nov 26, 2025	11.23	11.65	11.11	11.21	11.21	-0.62%	128,577,200
Nov 25, 2025	11.42	11.60	11.25	11.28	11.28	-0.97%	152,251,866
Nov 24, 2025	11.20	11.47	10.83	11.39	11.39	3.26%	156,207,000
Nov 21, 2025	10.52	11.28	10.49	11.03	11.03	3.18%	140,963,900
Nov 20, 2025	10.57	10.90	10.48	10.69	10.69	2.30%	64,899,560
Nov 19, 2025	10.70	10.74	10.39	10.45	10.45	-2.79%	44,174,730
Nov 18, 2025	10.56	10.83	10.51	10.75	10.75	1.03%	63,961,690
Nov 17, 2025	10.34	10.69	10.27	10.64	10.64	2.21%	57,262,470
Nov 14, 2025	10.30	10.67	10.27	10.41	10.41	-0.48%	54,852,490
Nov 13, 2025	10.12	10.47	10.07	10.46	10.46	3.05%	44,693,780