Insigma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	9.76	9.78	9.63	9.68	-	-0.21%	12,115,800
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
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