Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 11.11 | -0.15 | -1.33% | 10.82 | 11.22 | 10.7484 | 115,265 |
| Jan 08 2025 | 11.26 | -0.44 | -3.76% | 11.53 | 11.615 | 10.65 | 105,558 |
| Jan 07 2025 | 11.70 | 0.48 | 4.23% | 11.35 | 12.01 | 10.8171 | 191,191 |
| Jan 06 2025 | 11.225 | 0.83 | 8.04% | 10.52 | 11.42 | 10.47 | 140,259 |
| Jan 03 2025 | 10.39 | 0.12 | 1.17% | 10.27 | 10.44 | 10.1937 | 67,154 |
| Jan 02 2025 | 10.27 | 0.01 | 0.10% | 10.405 | 10.61 | 10.14 | 102,766 |
| Dec 31 2024 | 10.26 | -0.12 | -1.16% | 10.39 | 10.60 | 10.17 | 106,856 |
| Dec 30 2024 | 10.38 | -0.03 | -0.29% | 10.16 | 10.46 | 9.85 | 108,847 |
| Dec 27 2024 | 10.41 | -0.35 | -3.25% | 10.9209 | 10.9209 | 10.18 | 92,347 |
| Dec 26 2024 | 10.76 | 0.39 | 3.76% | 10.24 | 10.868 | 10.10 | 143,310 |
| Dec 24 2024 | 10.37 | 0.09 | 0.88% | 10.24 | 10.52 | 10.24 | 41,892 |
| Dec 23 2024 | 10.28 | -0.53 | -4.90% | 10.70 | 10.765 | 10.1805 | 153,702 |
| Dec 20 2024 | 10.81 | -0.07 | -0.64% | 10.56 | 11.07 | 10.555 | 252,925 |
| Dec 19 2024 | 10.88 | -0.30 | -2.68% | 11.28 | 11.7242 | 10.87 | 156,911 |
| Dec 18 2024 | 11.18 | 0.17 | 1.54% | 11.09 | 11.8686 | 11.09 | 223,026 |
| Dec 17 2024 | 11.01 | -0.11 | -0.99% | 10.905 | 11.08 | 10.7714 | 107,447 |
| Dec 16 2024 | 11.12 | 0.17 | 1.55% | 10.68 | 11.19 | 10.68 | 117,995 |
| Dec 13 2024 | 10.95 | -0.26 | -2.32% | 11.21 | 11.40 | 10.86 | 92,419 |
| Dec 12 2024 | 11.21 | 0.28 | 2.56% | 10.92 | 11.50 | 10.80 | 120,679 |
| Dec 11 2024 | 10.93 | 0.32 | 3.02% | 10.63 | 11.09 | 10.36 | 105,788 |
| Dec 10 2024 | 10.61 | 0.16 | 1.53% | 10.35 | 10.80 | 10.35 | 141,043 |
| Dec 09 2024 | 10.45 | -0.54 | -4.91% | 10.90 | 11.055 | 10.39 | 178,029 |
| Dec 06 2024 | 10.99 | -0.05 | -0.45% | 11.01 | 11.32 | 10.84 | 165,235 |
| Dec 05 2024 | 11.04 | -1.28 | -10.39% | 12.095 | 12.1257 | 10.93 | 269,157 |
| Dec 04 2024 | 12.32 | -0.41 | -3.22% | 12.74 | 12.83 | 12.07 | 142,161 |
| Dec 03 2024 | 12.73 | 0.44 | 3.58% | 12.46 | 12.96 | 11.8801 | 227,793 |
| Dec 02 2024 | 12.29 | 0.35 | 2.93% | 12.04 | 12.6428 | 12.02 | 271,780 |
| Nov 29 2024 | 11.94 | -0.04 | -0.33% | 12.20 | 12.415 | 11.94 | 81,456 |
| Nov 27 2024 | 11.98 | -0.26 | -2.12% | 12.44 | 12.58 | 11.82 | 136,571 |
| Nov 26 2024 | 12.24 | -0.35 | -2.78% | 12.7307 | 12.7307 | 12.11 | 140,474 |
| Nov 25 2024 | 12.59 | 0.42 | 3.45% | 12.195 | 12.83 | 11.68 | 240,016 |
| Nov 22 2024 | 12.17 | -0.04 | -0.33% | 12.31 | 12.57 | 12.0306 | 123,455 |
| Nov 21 2024 | 12.21 | -0.21 | -1.69% | 12.42 | 12.60 | 11.90 | 193,578 |
| Nov 20 2024 | 12.42 | -0.39 | -3.01% | 12.8298 | 12.8309 | 12.2515 | 191,349 |
| Nov 19 2024 | 12.805 | -0.04 | -0.27% | 12.70 | 13.24 | 12.50 | 235,673 |
| Nov 18 2024 | 12.84 | 0.96 | 8.08% | 12.59 | 13.48 | 12.35 | 394,206 |
| Nov 15 2024 | 11.88 | -0.43 | -3.49% | 11.82 | 12.65 | 11.55 | 358,875 |
| Nov 14 2024 | 12.31 | 1.48 | 13.67% | 12.175 | 13.115 | 11.4201 | 868,808 |
| Nov 13 2024 | 10.83 | -7.33 | -40.36% | 14.01 | 14.01 | 10.52 | 1,537,561 |
| Nov 12 2024 | 18.16 | -1.50 | -7.63% | 19.73 | 19.74 | 18.05 | 350,785 |
| Nov 11 2024 | 19.66 | 1.46 | 8.02% | 18.445 | 19.745 | 17.7081 | 206,643 |
| Nov 08 2024 | 18.20 | 1.14 | 6.68% | 16.75 | 18.51 | 16.75 | 235,023 |
| Nov 07 2024 | 17.06 | 0.78 | 4.79% | 16.66 | 17.3889 | 16.10 | 268,891 |
| Nov 06 2024 | 16.28 | -0.77 | -4.52% | 17.265 | 17.265 | 16.11 | 200,193 |
| Nov 05 2024 | 17.05 | 0.41 | 2.46% | 16.79 | 17.54 | 16.74 | 165,242 |
| Nov 04 2024 | 16.64 | -0.74 | -4.26% | 17.11 | 17.31 | 16.52 | 122,082 |
| Nov 01 2024 | 17.38 | 0.54 | 3.21% | 16.86 | 17.42 | 16.6967 | 134,906 |
| Oct 31 2024 | 16.84 | -0.81 | -4.59% | 17.21 | 17.25 | 16.12 | 310,087 |
| Oct 30 2024 | 17.65 | -0.31 | -1.73% | 17.775 | 18.41 | 17.59 | 158,833 |
| Oct 29 2024 | 17.96 | -1.88 | -9.48% | 19.785 | 20.1091 | 17.87 | 250,875 |
| Oct 28 2024 | 19.84 | 0.20 | 1.02% | 19.77 | 20.305 | 19.659 | 133,401 |
| Oct 25 2024 | 19.64 | -0.10 | -0.51% | 19.77 | 20.3683 | 19.54 | 135,810 |
| Oct 24 2024 | 19.74 | 0.48 | 2.49% | 19.27 | 19.855 | 19.07 | 93,562 |
| Oct 23 2024 | 19.26 | -0.26 | -1.33% | 19.60 | 19.74 | 18.79 | 107,990 |
| Oct 22 2024 | 19.52 | -0.15 | -0.76% | 19.58 | 20.08 | 19.40 | 68,836 |
| Oct 21 2024 | 19.67 | 0.36 | 1.86% | 19.38 | 19.67 | 19.07 | 93,881 |
| Oct 18 2024 | 19.31 | -0.37 | -1.88% | 19.96 | 20.50 | 18.6067 | 208,123 |
| Oct 17 2024 | 19.68 | 0.05 | 0.25% | 19.74 | 19.74 | 18.83 | 160,588 |
| Oct 16 2024 | 19.63 | 1.17 | 6.34% | 18.55 | 20.6651 | 18.31 | 266,649 |
| Oct 15 2024 | 18.46 | -0.26 | -1.39% | 18.53 | 18.76 | 18.23 | 126,252 |
| Oct 14 2024 | 18.72 | -0.82 | -4.20% | 19.53 | 19.5792 | 18.5343 | 155,700 |
