Insight Acquisition Corp. (INAQ)
NASDAQ: INAQ · Real-Time Price · USD
11.33
0.00 (0.00%)
Sep 23, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | 5,320 |
| Jul 2, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 0.18% | 722 |
| Jul 1, 2024 | 11.34 | 11.34 | 11.31 | 11.31 | 11.31 | -0.53% | 4,819 |
| Jun 28, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - | - |
| Jun 27, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.62% | 1,988 |
| Jun 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 5 |
| Jun 25, 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 0.12% | 4,842 |
| Jun 24, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.06% | 3,140 |
| Jun 21, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - | 50 |
| Jun 20, 2024 | 11.28 | 11.35 | 11.28 | 11.28 | 11.28 | - | 1,021 |
| Jun 18, 2024 | 11.27 | 11.28 | 11.26 | 11.28 | 11.28 | - | 458 |
| Jun 17, 2024 | 11.35 | 11.38 | 11.17 | 11.28 | 11.28 | -0.84% | 45,543 |
| Jun 14, 2024 | 11.40 | 11.40 | 11.37 | 11.38 | 11.38 | 0.04% | 6,423 |
| Jun 13, 2024 | 11.40 | 11.42 | 11.35 | 11.37 | 11.37 | -1.04% | 30,260 |
| Jun 12, 2024 | 11.54 | 11.54 | 11.42 | 11.49 | 11.49 | -0.91% | 4,920 |
| Jun 11, 2024 | 11.65 | 11.76 | 11.53 | 11.60 | 11.60 | -0.90% | 18,718 |
| Jun 10, 2024 | 11.54 | 11.99 | 11.53 | 11.70 | 11.70 | 1.30% | 93,075 |
| Jun 7, 2024 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 1.16% | 1,218 |
| Jun 6, 2024 | 11.35 | 11.45 | 11.35 | 11.42 | 11.42 | -0.19% | 7,968 |
| Jun 5, 2024 | 11.35 | 11.55 | 11.35 | 11.44 | 11.44 | 0.35% | 6,627 |
| Jun 4, 2024 | 11.35 | 11.42 | 11.35 | 11.40 | 11.40 | -0.44% | 3,430 |
| Jun 3, 2024 | 11.36 | 11.49 | 11.36 | 11.45 | 11.45 | 0.09% | 5,553 |
| May 31, 2024 | 11.38 | 11.44 | 11.31 | 11.44 | 11.44 | -1.63% | 60,069 |
| May 30, 2024 | 11.65 | 11.65 | 11.63 | 11.63 | 11.63 | -0.17% | 17,611 |
| May 29, 2024 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | - | 19,010 |
| May 28, 2024 | 11.70 | 11.70 | 11.64 | 11.65 | 11.65 | - | 3,943 |
| May 24, 2024 | 11.64 | 11.65 | 11.60 | 11.65 | 11.65 | 0.34% | 5,617 |
| May 23, 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | -0.34% | 8,708 |
| May 22, 2024 | 11.60 | 11.70 | 11.58 | 11.65 | 11.65 | 0.43% | 39,222 |
| May 21, 2024 | 11.50 | 11.61 | 11.47 | 11.60 | 11.60 | 3.11% | 14,741 |
| May 20, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 6,202 |
| May 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 57 |
| May 16, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 139 |
| May 15, 2024 | 11.30 | 11.45 | 11.00 | 11.25 | 11.25 | -3.35% | 52,073 |
| May 14, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 146 |
| May 13, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 225 |
| May 10, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - | 213 |
| May 9, 2024 | 11.64 | 11.64 | 11.50 | 11.64 | 11.64 | - | 3,452 |
| May 8, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.17% | 345 |
| May 7, 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 11.66 | 1.39% | 448 |
| May 6, 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 11.50 | 0.61% | 6,052 |
| May 3, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 756 |