Insigma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.10	9.22	9.06	9.12	9.12	1.22%	24,078,580
Apr 9, 2026	9.09	9.11	8.97	9.01	9.01	-2.49%	26,866,900
Apr 8, 2026	8.90	9.24	8.89	9.24	9.24	6.45%	43,828,920
Apr 7, 2026	8.73	8.78	8.58	8.68	8.68	-0.69%	16,573,004
Apr 3, 2026	8.93	8.94	8.70	8.74	8.74	-1.24%	15,767,670
Apr 2, 2026	9.01	9.10	8.80	8.85	8.85	-2.96%	20,803,610
Apr 1, 2026	9.10	9.23	9.04	9.12	9.12	2.01%	25,587,601
Mar 31, 2026	9.01	9.17	8.92	8.94	8.94	-1.43%	19,725,000
Mar 30, 2026	8.85	9.08	8.77	9.07	9.07	1.68%	22,865,650
Mar 27, 2026	8.70	8.96	8.66	8.92	8.92	0.79%	16,573,600
Mar 26, 2026	9.16	9.20	8.82	8.85	8.85	-3.91%	29,173,200
Mar 25, 2026	8.87	9.32	8.87	9.21	9.21	3.83%	36,904,990
Mar 24, 2026	8.81	8.88	8.61	8.87	8.87	2.54%	26,700,260
Mar 23, 2026	9.07	9.07	8.55	8.65	8.65	-6.79%	43,750,440
Mar 20, 2026	9.85	9.95	9.23	9.28	9.28	-5.88%	56,484,040
Mar 19, 2026	9.61	10.06	9.61	9.86	9.86	-0.10%	44,053,300
Mar 18, 2026	9.60	9.88	9.51	9.87	9.87	3.68%	39,625,122
Mar 17, 2026	9.76	9.78	9.52	9.52	9.52	-1.86%	25,405,510
Mar 16, 2026	9.70	9.71	9.52	9.70	9.70	-0.41%	29,455,190
Mar 13, 2026	10.04	10.06	9.72	9.74	9.74	-3.94%	45,806,690
Mar 12, 2026	10.06	10.26	10.03	10.14	10.14	0.50%	47,704,950
Mar 11, 2026	10.15	10.28	10.06	10.09	10.09	-0.88%	37,558,020
Mar 10, 2026	10.35	10.48	10.03	10.18	10.18	-0.97%	57,339,083
Mar 9, 2026	9.71	10.38	9.61	10.28	10.28	3.42%	77,031,119
Mar 6, 2026	9.79	9.97	9.75	9.94	9.94	0.40%	35,019,110
Mar 5, 2026	9.75	10.06	9.70	9.90	9.90	3.66%	57,999,290
Mar 4, 2026	9.49	9.77	9.38	9.55	9.55	-0.42%	42,953,790
Mar 3, 2026	10.60	10.65	9.57	9.59	9.59	-9.27%	124,454,900
Mar 2, 2026	10.96	11.00	10.50	10.57	10.57	-5.62%	92,512,830
Feb 27, 2026	10.56	11.48	10.52	11.20	11.20	4.77%	129,755,900
Feb 26, 2026	10.55	10.98	10.51	10.69	10.69	1.71%	69,001,420
Feb 25, 2026	10.58	10.72	10.45	10.51	10.51	-0.66%	44,715,020
Feb 24, 2026	11.01	11.03	10.45	10.58	10.58	-2.85%	61,092,550
Feb 13, 2026	10.87	11.22	10.86	10.89	10.89	-1.27%	53,420,440
Feb 12, 2026	11.00	11.11	10.81	11.03	11.03	2.04%	64,236,940
Feb 11, 2026	10.75	10.98	10.71	10.81	10.81	-0.09%	45,597,370
Feb 10, 2026	10.55	10.95	10.51	10.82	10.82	3.15%	70,993,115
Feb 9, 2026	10.44	10.55	10.35	10.49	10.49	2.64%	43,056,194
Feb 6, 2026	10.08	10.48	9.93	10.22	10.22	0.49%	44,889,120
Feb 5, 2026	10.25	10.30	10.13	10.17	10.17	-2.21%	40,113,284
Feb 4, 2026	10.70	10.75	10.25	10.40	10.40	-3.88%	73,429,100
Feb 3, 2026	10.48	10.83	10.45	10.82	10.82	4.44%	61,636,910
Feb 2, 2026	10.68	10.76	10.29	10.36	10.36	-2.72%	51,571,193
Jan 30, 2026	10.83	11.05	10.63	10.65	10.65	-1.30%	58,585,720
Jan 29, 2026	10.73	11.13	10.48	10.79	10.79	-0.46%	79,530,170
Jan 28, 2026	10.80	11.15	10.79	10.84	10.84	0.37%	81,196,220
Jan 27, 2026	10.62	10.88	10.41	10.80	10.80	1.50%	74,212,252
Jan 26, 2026	10.76	10.87	10.40	10.64	10.64	-2.83%	89,067,332
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