Intsig Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	92.02	93.50	90.53	92.08	92.08	-0.74%	4,302,947
Aug 25, 2026	88.67	92.80	86.10	92.77	92.77	3.39%	6,441,485
Aug 24, 2026	93.02	93.30	88.44	89.73	89.73	-4.48%	6,601,849
Aug 21, 2026	96.79	97.20	93.01	93.94	93.94	-2.94%	6,475,269
Aug 20, 2026	107.85	108.00	96.30	96.79	96.79	-13.15%	11,493,144
Aug 19, 2026	116.72	117.98	111.14	111.45	111.45	-6.05%	5,881,064
Aug 18, 2026	120.34	120.49	116.20	118.63	118.63	-1.72%	5,930,343
Aug 17, 2026	121.00	122.00	117.38	120.71	120.71	-1.02%	6,580,665
Aug 14, 2026	118.59	123.80	115.18	121.95	121.95	3.13%	9,363,082
Aug 13, 2026	120.46	125.49	118.12	118.25	118.25	-2.26%	7,770,630
Aug 12, 2026	124.98	125.98	120.18	120.98	120.98	-1.55%	7,126,855
Aug 11, 2026	123.55	126.78	119.50	122.88	122.88	0.99%	8,594,402
Aug 10, 2026	120.00	122.88	119.33	121.67	121.67	0.29%	5,759,156
Aug 7, 2026	119.18	122.46	116.72	121.32	121.32	-0.20%	8,368,256
Aug 6, 2026	120.00	124.88	119.19	121.56	121.56	-1.01%	9,361,337
Aug 5, 2026	118.80	125.50	115.88	122.80	122.80	5.61%	10,421,100
Aug 4, 2026	115.77	118.18	114.10	116.28	116.28	1.91%	7,871,769
Aug 3, 2026	113.70	118.28	110.80	114.10	114.10	-0.68%	10,061,442
Jul 31, 2026	100.00	119.55	100.00	114.88	114.88	13.17%	13,023,057
Jul 30, 2026	96.00	104.50	95.00	101.51	101.51	5.30%	7,896,653
Jul 29, 2026	96.00	97.31	91.88	96.40	96.40	1.58%	4,772,523
Jul 28, 2026	92.25	97.97	92.25	94.90	94.90	2.01%	5,386,752
Jul 27, 2026	90.63	93.18	88.86	93.03	93.03	2.21%	3,336,772
Jul 24, 2026	92.20	93.45	90.70	91.02	91.02	-2.89%	3,500,699
Jul 23, 2026	95.32	95.81	92.70	93.73	93.73	-2.16%	3,899,992
Jul 22, 2026	99.39	100.36	95.77	95.80	95.80	-4.49%	4,500,828