Insigma Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	7.15	7.28	7.06	7.20	-	2.27%	44,506,884
Jul 31, 2026	6.83	7.14	6.80	7.04	7.04	4.61%	50,436,731
Jul 30, 2026	6.81	6.98	6.72	6.73	6.73	-2.18%	29,053,256
Jul 29, 2026	6.84	6.92	6.75	6.88	6.88	0.58%	29,271,000
Jul 28, 2026	6.67	6.90	6.62	6.84	6.84	0.74%	29,880,550
Jul 27, 2026	6.66	6.79	6.52	6.79	6.79	1.95%	27,584,295
Jul 24, 2026	7.05	7.05	6.66	6.66	6.66	-7.11%	46,386,217
Jul 23, 2026	7.00	7.18	6.89	7.17	7.17	-0.14%	56,683,872
Jul 22, 2026	6.78	7.26	6.66	7.18	7.18	5.43%	95,989,740
Jul 21, 2026	6.91	6.97	6.65	6.81	6.81	-0.58%	94,687,901
Jul 20, 2026	6.28	6.85	6.28	6.85	6.85	9.95%	93,594,750
Jul 17, 2026	6.46	6.60	6.18	6.23	6.23	-4.15%	30,317,015
Jul 16, 2026	6.26	6.78	6.23	6.50	6.50	3.01%	33,424,200
Jul 15, 2026	6.11	6.40	6.11	6.31	6.31	1.77%	20,693,697
Jul 14, 2026	6.18	6.24	6.01	6.20	6.20	-	18,024,917
Jul 13, 2026	6.44	6.52	6.18	6.20	6.20	-4.32%	22,071,733
Jul 10, 2026	6.25	6.66	6.17	6.48	6.48	2.86%	28,461,180
Jul 9, 2026	6.30	6.36	6.17	6.33	6.30	-	19,314,900
Jul 8, 2026	6.11	6.38	6.10	6.33	6.30	3.43%	22,765,001
Jul 7, 2026	6.33	6.33	6.08	6.12	6.09	-3.16%	16,918,612
Jul 6, 2026	6.50	6.51	6.31	6.32	6.29	-2.77%	16,478,600
Jul 3, 2026	6.44	6.56	6.43	6.50	6.47	0.62%	16,785,653
Jul 2, 2026	6.58	6.72	6.45	6.46	6.43	-1.82%	22,683,619
Jul 1, 2026	6.41	6.69	6.41	6.58	6.55	2.81%	26,736,780
Jun 30, 2026	6.26	6.46	6.21	6.40	6.37	2.56%	21,972,518
Jun 29, 2026	6.28	6.36	6.14	6.24	6.21	-0.79%	23,249,201
Jun 26, 2026	6.60	6.62	6.28	6.29	6.26	-5.13%	25,453,201
Jun 25, 2026	6.82	6.82	6.58	6.63	6.60	-2.93%	26,410,786
Jun 24, 2026	6.99	7.01	6.67	6.83	6.80	-2.98%	26,824,819
Jun 23, 2026	7.11	7.22	7.01	7.04	7.01	-1.68%	21,337,988
Jun 22, 2026	7.10	7.16	6.80	7.16	7.13	0.85%	30,750,490
Jun 18, 2026	7.20	7.21	7.05	7.10	7.07	-1.53%	17,369,070
Jun 17, 2026	7.29	7.34	7.17	7.21	7.18	-1.77%	19,704,600
Jun 16, 2026	7.31	7.38	7.18	7.34	7.31	-0.14%	19,621,440
Jun 15, 2026	7.27	7.39	7.27	7.35	7.32	1.52%	14,823,890
Jun 12, 2026	7.31	7.35	7.18	7.24	7.21	0.28%	17,917,100
Jun 11, 2026	7.52	7.56	7.18	7.22	7.19	-5.74%	27,675,800
Jun 10, 2026	7.39	7.70	7.35	7.66	7.62	2.41%	31,762,590
Jun 9, 2026	7.40	7.61	7.26	7.48	7.44	1.91%	23,986,293
Jun 8, 2026	7.30	7.59	7.22	7.34	7.31	-4.30%	28,055,037
Jun 5, 2026	7.56	7.93	7.54	7.67	7.63	1.05%	34,717,990
Jun 4, 2026	7.80	7.87	7.55	7.59	7.55	-4.77%	43,155,910
Jun 3, 2026	7.88	8.05	7.77	7.97	7.93	-3.39%	59,713,620
Jun 2, 2026	8.15	8.55	8.05	8.25	8.21	6.18%	104,518,700
Jun 1, 2026	7.47	7.77	7.47	7.77	7.73	10.06%	23,640,180
May 29, 2026	7.40	7.46	7.02	7.06	7.03	-4.34%	28,937,810
May 28, 2026	7.38	7.48	7.21	7.38	7.35	-0.81%	28,015,250
May 27, 2026	7.87	7.93	7.42	7.44	7.40	-9.16%	55,635,680
May 26, 2026	8.48	8.49	8.09	8.19	8.15	-3.76%	28,089,220
May 25, 2026	8.70	8.72	8.49	8.51	8.47	-2.18%	22,980,410