Insight Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	10.00	13.49	9.00	10.84	10.84	4.94%	29,094
Nov 21, 2024	10.33	10.33	10.33	10.33	10.33	-	276
Nov 20, 2024	10.33	10.33	10.33	10.33	10.33	7.60%	344
Nov 19, 2024	9.12	9.60	9.12	9.60	9.60	12.94%	308
Nov 18, 2024	10.11	10.33	8.17	8.50	8.50	-22.73%	6,162
Nov 15, 2024	11.00	11.00	11.00	11.00	11.00	-	941
Nov 14, 2024	11.00	11.00	11.00	11.00	11.00	-2.65%	347
Nov 13, 2024	11.30	11.30	11.30	11.30	11.30	-5.60%	238
Nov 12, 2024	11.96	11.97	11.95	11.97	11.97	8.82%	458
Nov 11, 2024	10.92	11.04	10.92	11.00	11.00	3.58%	795
Nov 8, 2024	10.60	11.64	10.60	10.62	10.62	0.19%	3,196
Nov 7, 2024	9.76	10.60	9.76	10.60	10.60	16.23%	6,789
Nov 6, 2024	9.12	9.12	9.12	9.12	9.12	-8.25%	407
Nov 5, 2024	10.32	10.32	9.94	9.94	9.94	-4.61%	327
Nov 4, 2024	10.70	10.70	10.10	10.42	10.42	-3.52%	2,271
Nov 1, 2024	11.69	11.69	9.44	10.80	10.80	-16.80%	5,038
Oct 31, 2024	13.00	13.00	12.31	12.98	12.98	3.84%	6,202
Oct 30, 2024	12.50	12.50	12.50	12.50	12.50	6.11%	1,304
Oct 29, 2024	11.77	11.79	11.69	11.78	11.78	0.94%	4,603
Oct 28, 2024	11.67	11.67	11.67	11.67	11.67	-	80
Oct 25, 2024	11.65	11.67	11.50	11.67	11.67	1.74%	872
Oct 24, 2024	11.46	11.61	11.46	11.47	11.47	-0.61%	2,110
Oct 23, 2024	11.54	11.54	11.54	11.54	11.54	-0.69%	229
Oct 22, 2024	11.72	11.72	11.47	11.62	11.62	0.52%	409
Oct 21, 2024	11.73	11.73	11.55	11.56	11.56	-	665
Oct 18, 2024	11.60	11.65	11.56	11.56	11.56	-0.77%	1,147
Oct 17, 2024	11.64	11.70	11.60	11.65	11.65	0.43%	1,970
Oct 16, 2024	11.60	11.60	11.50	11.60	11.60	-	971
Oct 15, 2024	11.50	11.60	11.50	11.60	11.60	0.96%	1,319
Oct 14, 2024	11.49	11.50	11.49	11.49	11.49	0.26%	2,646
Oct 11, 2024	11.50	11.50	11.42	11.46	11.46	-0.26%	2,493
Oct 10, 2024	11.41	11.87	11.41	11.49	11.49	-1.46%	12,200
Oct 9, 2024	11.53	11.66	11.44	11.66	11.66	0.95%	4,467
Oct 8, 2024	11.42	11.55	11.41	11.55	11.55	0.09%	2,912
Oct 7, 2024	11.49	11.55	11.49	11.54	11.54	-0.52%	500
Oct 4, 2024	11.61	11.68	11.60	11.60	11.60	-0.60%	1,784
Oct 3, 2024	11.46	11.94	11.42	11.67	11.67	0.45%	51,347
Oct 2, 2024	11.44	11.70	11.39	11.62	11.62	2.00%	41,286
Oct 1, 2024	11.37	11.39	11.36	11.39	11.39	0.53%	56,880
Sep 30, 2024	11.33	11.33	11.33	11.33	11.33	0.05%	136
Sep 27, 2024	11.32	11.32	11.32	11.32	11.32	-	4
Sep 26, 2024	11.32	11.32	11.32	11.32	11.32	-	1,136
Sep 25, 2024	11.32	11.32	11.32	11.32	11.32	-	6
Sep 24, 2024	11.32	11.32	11.32	11.32	11.32	-	36
Sep 23, 2024	11.32	11.32	11.32	11.32	11.32	-0.05%	318
Sep 20, 2024	11.33	11.33	11.33	11.33	11.33	-	18
Sep 19, 2024	11.33	11.33	11.33	11.33	11.33	0.44%	1,288
Sep 18, 2024	11.28	11.28	11.28	11.28	11.28	-	36
Sep 17, 2024	11.28	11.28	11.28	11.28	11.28	-	37
Sep 16, 2024	11.28	11.28	11.28	11.28	11.28	-0.18%	536
Sep 13, 2024	11.30	11.30	11.30	11.30	11.30	-	36
Sep 12, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 11, 2024	11.30	11.30	11.30	11.30	11.30	-	54
Sep 10, 2024	11.30	11.30	11.30	11.30	11.30	-	889
Sep 9, 2024	11.30	11.30	11.30	11.30	11.30	-	39
Sep 6, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 5, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 4, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Sep 3, 2024	11.30	11.30	11.30	11.30	11.30	-	23
Aug 30, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Aug 29, 2024	11.30	11.30	11.30	11.30	11.30	-0.18%	134
Aug 28, 2024	11.32	11.32	11.32	11.32	11.32	0.18%	121
Aug 27, 2024	11.30	11.30	11.30	11.30	11.30	-	645
Aug 26, 2024	11.30	11.30	11.30	11.30	11.30	-	271
Aug 23, 2024	11.30	11.30	11.30	11.30	11.30	-	195
Aug 22, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Aug 21, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Aug 20, 2024	11.30	11.30	11.30	11.30	11.30	-	195
Aug 19, 2024	11.30	11.30	11.30	11.30	11.30	-	1,849
Aug 16, 2024	11.30	11.30	11.30	11.30	11.30	-	-
Aug 15, 2024	11.30	11.35	11.30	11.30	11.30	-0.26%	14,066
Aug 14, 2024	11.33	11.34	11.30	11.33	11.33	-	24,005
Aug 13, 2024	11.33	11.33	11.33	11.33	11.33	-0.09%	172
Aug 12, 2024	11.34	11.34	11.34	11.34	11.34	-	-
Aug 9, 2024	11.34	11.34	11.34	11.34	11.34	0.03%	500
Aug 8, 2024	11.34	11.34	11.34	11.34	11.34	0.06%	1,000
Aug 7, 2024	11.33	11.34	11.33	11.33	11.33	-0.35%	2,785
Aug 6, 2024	11.36	11.38	11.35	11.37	11.37	0.62%	18,008
Aug 5, 2024	11.33	11.35	11.29	11.30	11.30	-0.06%	16,059
Aug 2, 2024	11.33	11.35	11.30	11.31	11.31	-0.47%	4,321
Aug 1, 2024	11.36	11.36	11.36	11.36	11.36	-	4
Jul 31, 2024	11.35	11.36	11.35	11.36	11.36	-0.18%	12,002
Jul 30, 2024	11.39	11.39	11.38	11.38	11.38	-0.08%	1,134
Jul 29, 2024	11.33	11.39	11.33	11.39	11.39	0.09%	328
Jul 26, 2024	11.38	11.38	11.38	11.38	11.38	-	105
Jul 25, 2024	11.38	11.38	11.38	11.38	11.38	-	94
Jul 24, 2024	11.33	11.38	11.33	11.38	11.38	0.44%	507
Jul 23, 2024	11.33	11.38	11.33	11.33	11.33	-0.44%	8,467
Jul 22, 2024	11.38	11.38	11.35	11.38	11.38	-	6,126
Jul 19, 2024	11.36	11.38	11.36	11.38	11.38	-0.35%	4,273
Jul 18, 2024	11.44	11.44	11.42	11.42	11.42	0.53%	543
Jul 17, 2024	11.38	11.40	11.36	11.36	11.36	-0.35%	20,612
Jul 16, 2024	11.39	11.50	11.36	11.40	11.40	0.09%	40,864
Jul 15, 2024	11.33	11.45	11.33	11.39	11.39	0.44%	122,779
Jul 12, 2024	11.34	11.34	11.34	11.34	11.34	-	49
Jul 11, 2024	11.27	11.34	11.27	11.34	11.34	-	1,730
Jul 10, 2024	11.30	11.34	11.30	11.34	11.34	-	3,237
Jul 9, 2024	11.30	11.34	11.30	11.34	11.34	-	813
Jul 8, 2024	11.32	11.34	11.32	11.34	11.34	0.08%	600
Jul 5, 2024	11.32	11.33	11.32	11.33	11.33	0.10%	700