Insigma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.10	6.19	5.91	5.92	5.92	-4.05%	20,031,008
Oct 29, 2026	6.39	6.39	6.17	6.17	6.17	-3.44%	15,019,500
Oct 28, 2026	6.43	6.51	6.31	6.39	6.39	-0.31%	16,504,410
Oct 27, 2026	6.63	6.71	6.40	6.41	6.41	-2.88%	20,231,054
Oct 26, 2026	6.55	6.89	6.51	6.60	6.60	0.76%	25,718,061
Oct 23, 2026	6.28	6.57	6.12	6.55	6.55	3.48%	23,559,601
Oct 22, 2026	6.55	6.56	6.33	6.33	6.33	-2.91%	12,943,700
Oct 21, 2026	6.46	6.60	6.45	6.52	6.52	1.09%	14,670,680
Oct 20, 2026	6.35	6.47	6.32	6.45	6.45	1.42%	11,435,690
Oct 19, 2026	6.25	6.43	6.24	6.36	6.36	1.44%	9,679,500
Oct 16, 2026	6.45	6.49	6.22	6.27	6.27	-1.57%	12,557,188
Oct 15, 2026	6.39	6.54	6.35	6.37	6.37	-2.15%	11,824,790
Oct 14, 2026	6.55	6.60	6.50	6.51	6.51	-1.06%	8,948,143
Oct 13, 2026	6.49	6.62	6.40	6.58	6.58	0.77%	12,234,780
Oct 12, 2026	6.55	6.58	6.46	6.53	6.53	-0.31%	9,967,181
Oct 9, 2026	6.37	6.58	6.24	6.55	6.55	2.83%	16,174,320
Oct 8, 2026	6.44	6.50	6.33	6.37	6.37	-1.24%	9,239,156
Sep 30, 2026	6.51	6.53	6.42	6.45	6.45	-0.62%	7,286,166
Sep 29, 2026	6.40	6.54	6.38	6.49	6.49	1.09%	7,919,812
Sep 28, 2026	6.53	6.57	6.37	6.42	6.42	-1.38%	10,337,945
Sep 24, 2026	6.61	6.64	6.50	6.51	6.51	-1.66%	9,184,476
Sep 23, 2026	6.78	6.78	6.61	6.62	6.62	-2.22%	11,159,964
Sep 22, 2026	6.74	6.84	6.71	6.77	6.77	0.74%	17,677,500
Sep 21, 2026	6.61	6.72	6.61	6.72	6.72	1.66%	13,095,887
Sep 18, 2026	6.57	6.65	6.57	6.61	6.61	1.23%	10,200,209
Sep 17, 2026	6.55	6.63	6.51	6.53	6.53	-1.06%	9,834,167
Sep 16, 2026	6.62	6.64	6.52	6.60	6.60	-	11,737,801
Sep 15, 2026	6.73	6.78	6.60	6.60	6.60	-1.49%	9,745,000
Sep 14, 2026	6.67	6.82	6.66	6.70	6.70	0.60%	9,967,906
Sep 11, 2026	6.72	6.73	6.59	6.66	6.66	-1.62%	12,075,700
Sep 10, 2026	6.82	6.83	6.73	6.77	6.77	-1.31%	9,729,427
Sep 9, 2026	6.94	6.94	6.78	6.86	6.86	-0.87%	14,643,600
Sep 8, 2026	6.89	6.97	6.84	6.92	6.92	0.58%	11,599,610
Sep 7, 2026	6.95	6.96	6.84	6.88	6.88	-1.15%	14,924,500
Sep 4, 2026	6.97	7.09	6.92	6.96	6.96	0.58%	19,788,222
Sep 3, 2026	7.00	7.09	6.90	6.92	6.92	-1.14%	12,538,700
Sep 2, 2026	7.00	7.07	6.92	7.00	7.00	-1.13%	14,800,100
Sep 1, 2026	6.90	7.12	6.88	7.08	7.08	2.46%	26,906,959
Aug 31, 2026	6.80	6.93	6.71	6.91	6.91	0.73%	16,076,100
Aug 28, 2026	6.80	6.93	6.80	6.86	6.86	0.88%	18,674,901
Aug 27, 2026	6.77	6.80	6.73	6.80	6.80	0.44%	11,785,060
Aug 26, 2026	6.76	6.81	6.71	6.77	6.77	0.15%	11,392,000
Aug 25, 2026	6.61	6.78	6.59	6.76	6.76	1.50%	11,242,200
Aug 24, 2026	6.79	6.79	6.58	6.66	6.66	-1.48%	13,021,710
Aug 21, 2026	6.70	6.79	6.61	6.76	6.76	-0.73%	12,562,614
Aug 20, 2026	6.80	6.82	6.75	6.81	6.81	1.04%	15,063,340
Aug 19, 2026	7.02	7.03	6.71	6.74	6.74	-4.40%	23,183,704
Aug 18, 2026	7.15	7.16	6.98	7.05	7.05	-2.22%	29,121,710
Aug 17, 2026	7.22	7.26	7.10	7.21	7.21	-1.10%	28,315,503
Aug 14, 2026	7.31	7.38	7.12	7.29	7.29	-1.09%	41,502,700