Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	97.49	98.69	93.40	93.83	93.83	-3.76%	3,870,480
Nov 11, 2026	98.97	100.30	96.98	97.50	97.50	-2.23%	3,802,677
Nov 10, 2026	100.74	102.26	99.70	99.72	99.72	0.86%	2,914,569
Nov 9, 2026	102.50	104.33	98.80	98.87	98.87	-1.95%	3,281,341
Nov 6, 2026	98.04	102.50	97.88	100.84	100.84	-1.91%	3,747,788
Nov 5, 2026	98.07	105.00	97.93	102.80	102.80	3.84%	5,907,554
Nov 4, 2026	97.21	99.96	95.97	99.00	99.00	1.87%	4,717,160
Nov 3, 2026	95.90	98.87	95.37	97.18	97.18	-0.03%	5,278,606
Nov 2, 2026	91.99	99.11	90.69	97.21	97.21	6.60%	5,885,485
Oct 30, 2026	92.90	98.68	91.00	91.19	91.19	-0.40%	6,589,606
Oct 29, 2026	92.30	94.47	91.50	91.56	91.56	-1.84%	3,597,002
Oct 28, 2026	93.49	95.56	92.00	93.28	93.28	0.78%	4,276,246
Oct 27, 2026	96.30	97.32	92.50	92.56	92.56	-4.06%	4,788,434
Oct 26, 2026	93.80	99.48	92.91	96.48	96.48	1.54%	7,064,049
Oct 23, 2026	88.57	95.98	87.60	95.02	95.02	5.99%	6,073,808
Oct 22, 2026	92.95	93.58	89.65	89.65	89.65	-3.60%	3,264,867
Oct 21, 2026	90.97	95.20	89.60	93.00	93.00	2.06%	6,401,240
Oct 20, 2026	83.50	91.34	82.61	91.12	91.12	8.28%	7,511,598
Oct 19, 2026	79.28	84.46	78.88	84.15	84.15	5.92%	5,022,869
Oct 16, 2026	82.12	83.70	78.61	79.45	79.45	-1.90%	3,505,712
Oct 15, 2026	81.28	83.67	80.20	80.99	80.99	-1.95%	3,415,884
Oct 14, 2026	84.30	84.31	82.46	82.60	82.60	-2.03%	2,434,445
Oct 13, 2026	82.90	85.34	81.29	84.31	84.31	0.17%	3,300,817
Oct 12, 2026	83.00	84.86	82.28	84.17	84.17	0.78%	3,963,829
Oct 9, 2026	79.00	83.88	78.01	83.52	83.52	5.37%	4,756,243
Oct 8, 2026	83.12	83.22	79.00	79.26	79.26	-4.75%	3,644,148
Sep 30, 2026	85.35	85.35	83.15	83.21	83.21	-1.67%	2,673,855
Sep 29, 2026	82.70	85.78	82.70	84.62	84.62	1.45%	3,409,339
Sep 28, 2026	87.00	87.35	82.58	83.41	83.41	-4.25%	4,858,084
Sep 24, 2026	90.50	91.91	87.08	87.11	87.11	-4.00%	4,127,220
Sep 23, 2026	93.95	94.35	90.58	90.74	90.74	-2.94%	4,920,724
Sep 22, 2026	86.46	95.25	86.46	93.49	93.49	8.79%	10,411,853
Sep 21, 2026	87.30	89.22	85.58	85.94	85.94	-1.44%	5,392,121
Sep 18, 2026	90.00	90.00	86.33	87.20	87.20	-1.27%	5,941,892
Sep 17, 2026	89.58	90.93	88.30	88.32	88.32	-1.76%	2,259,152
Sep 16, 2026	88.71	90.68	87.62	89.90	89.90	0.47%	2,501,999
Sep 15, 2026	89.72	93.20	88.60	89.48	89.48	1.46%	3,106,102
Sep 14, 2026	87.43	88.45	86.50	88.19	88.19	1.61%	2,565,288
Sep 11, 2026	89.00	89.33	86.02	86.79	86.79	-2.70%	2,822,445
Sep 10, 2026	89.90	90.40	88.81	89.20	89.20	-1.44%	2,138,320
Sep 9, 2026	92.10	92.94	89.90	90.50	90.50	-2.22%	2,661,992
Sep 8, 2026	95.60	95.60	92.27	92.55	92.55	-2.46%	2,999,997
Sep 7, 2026	95.00	96.28	93.37	94.88	94.88	-0.72%	3,296,356
Sep 4, 2026	96.96	99.00	95.01	95.57	95.57	-0.36%	4,742,634
Sep 3, 2026	96.80	98.00	94.20	95.92	95.92	-0.08%	3,256,371
Sep 2, 2026	97.00	97.00	95.08	96.00	96.00	-2.41%	3,197,968
Sep 1, 2026	99.61	101.03	96.20	98.37	98.37	-1.58%	5,045,755
Aug 31, 2026	94.00	100.68	93.61	99.95	99.95	4.11%	5,864,973
Aug 28, 2026	98.00	99.35	94.60	96.00	96.00	1.48%	7,230,923
Aug 27, 2026	92.27	94.78	91.36	94.60	94.60	2.74%	4,352,690