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 |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.85 | 0.32 | 9.07% | 3.53 | 4.1999 | 3.50 | 125,346 |
| Apr 25 2024 | 3.53 | 0.30 | 9.29% | 3.14 | 3.70 | 3.14 | 108,937 |
| Apr 24 2024 | 3.23 | 0.18 | 5.90% | 3.00 | 3.2797 | 3.00 | 75,810 |
| Apr 23 2024 | 3.05 | 0.05 | 1.67% | 2.97 | 3.10 | 2.93 | 33,807 |
| Apr 22 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.13 | 2.92 | 103,683 |
| Apr 19 2024 | 3.00 | 0.58 | 23.97% | 2.55 | 3.1699 | 2.5101 | 330,532 |
| Apr 18 2024 | 2.42 | 0.10 | 4.31% | 2.33 | 2.50 | 2.2901 | 61,339 |
| Apr 17 2024 | 2.32 | 0.07 | 3.11% | 2.29 | 2.41 | 2.29 | 23,050 |
| Apr 16 2024 | 2.25 | -0.07 | -3.02% | 2.34 | 2.40 | 2.22 | 15,663 |
| Apr 15 2024 | 2.32 | 0.00 | 0.00% | 2.31 | 2.41 | 2.285 | 43,651 |
| Apr 12 2024 | 2.32 | -0.15 | -6.07% | 2.50 | 2.58 | 2.31 | 32,909 |
| Apr 11 2024 | 2.47 | -0.08 | -3.14% | 2.56 | 2.585 | 2.4506 | 29,149 |
| Apr 10 2024 | 2.55 | -0.09 | -3.41% | 2.55 | 2.6999 | 2.54 | 45,912 |
| Apr 09 2024 | 2.64 | -0.06 | -2.22% | 2.70 | 2.84 | 2.62 | 79,567 |
| Apr 08 2024 | 2.70 | 0.15 | 5.88% | 2.60 | 2.74 | 2.58 | 45,801 |
| Apr 05 2024 | 2.55 | -0.12 | -4.49% | 2.65 | 2.6999 | 2.54 | 32,394 |
| Apr 04 2024 | 2.67 | -0.11 | -3.96% | 2.82 | 2.83 | 2.65 | 46,561 |
| Apr 03 2024 | 2.78 | 0.06 | 2.21% | 2.68 | 2.80 | 2.67 | 74,799 |
| Apr 02 2024 | 2.72 | -0.06 | -2.16% | 2.75 | 2.8278 | 2.65 | 52,534 |
| Apr 01 2024 | 2.78 | -0.02 | -0.71% | 2.79 | 2.90 | 2.7108 | 101,209 |
| Mar 28 2024 | 2.80 | -0.06 | -2.10% | 2.81 | 3.12 | 2.77 | 87,632 |
| Mar 27 2024 | 2.86 | 0.00 | 0.00% | 2.87 | 3.00 | 2.80 | 43,690 |
| Mar 26 2024 | 2.86 | -0.06 | -2.05% | 2.95 | 3.011 | 2.83 | 79,139 |
| Mar 25 2024 | 2.92 | -0.05 | -1.68% | 3.00 | 3.08 | 2.8518 | 109,249 |
| Mar 22 2024 | 2.97 | -0.19 | -6.01% | 3.12 | 3.12 | 2.88 | 107,101 |
| Mar 21 2024 | 3.16 | 0.12 | 3.95% | 3.06 | 3.24 | 3.04 | 50,901 |
| Mar 20 2024 | 3.04 | 0.14 | 4.83% | 2.90 | 3.05 | 2.90 | 26,486 |
| Mar 19 2024 | 2.90 | 0.06 | 2.11% | 2.78 | 2.94 | 2.78 | 114,332 |
| Mar 18 2024 | 2.84 | -0.02 | -0.70% | 2.91 | 2.99 | 2.81 | 85,880 |
| Mar 15 2024 | 2.86 | 0.07 | 2.51% | 2.8084 | 2.94 | 2.70 | 85,624 |
| Mar 14 2024 | 2.79 | -0.23 | -7.62% | 3.01 | 3.10 | 2.75 | 180,551 |
| Mar 13 2024 | 3.02 | -0.07 | -2.27% | 3.09 | 3.33 | 3.00 | 34,485 |
| Mar 12 2024 | 3.09 | -0.30 | -8.85% | 3.41 | 3.54 | 3.0235 | 112,380 |
| Mar 11 2024 | 3.39 | -0.12 | -3.42% | 3.55 | 3.6501 | 3.39 | 108,032 |
| Mar 08 2024 | 3.51 | 0.48 | 15.84% | 3.02 | 3.63 | 3.02 | 197,640 |
| Mar 07 2024 | 3.03 | 0.32 | 11.81% | 2.74 | 3.2739 | 2.74 | 123,583 |
| Mar 06 2024 | 2.71 | -0.18 | -6.23% | 2.89 | 2.9152 | 2.60 | 79,733 |
| Mar 05 2024 | 2.89 | -0.33 | -10.25% | 3.20 | 3.22 | 2.8421 | 81,666 |
| Mar 04 2024 | 3.22 | -0.11 | -3.30% | 3.36 | 3.4943 | 3.20 | 101,105 |
| Mar 01 2024 | 3.33 | 0.29 | 9.54% | 3.10 | 3.46 | 2.90 | 184,441 |
| Feb 29 2024 | 3.04 | 0.81 | 36.32% | 2.41 | 3.26 | 2.3698 | 542,359 |
| Feb 28 2024 | 2.23 | 0.03 | 1.36% | 2.22 | 2.39 | 2.1533 | 101,680 |
| Feb 27 2024 | 2.20 | 0.11 | 5.26% | 2.19 | 2.27 | 2.1269 | 92,695 |
| Feb 26 2024 | 2.09 | -0.17 | -7.52% | 2.27 | 2.31 | 2.09 | 84,943 |
| Feb 23 2024 | 2.26 | -0.48 | -17.52% | 2.62 | 2.72 | 2.082 | 167,872 |
| Feb 22 2024 | 2.74 | -0.39 | -12.46% | 3.17 | 3.26 | 2.68 | 134,505 |
| Feb 21 2024 | 3.13 | -0.19 | -5.72% | 3.22 | 3.30 | 3.10 | 45,411 |
| Feb 20 2024 | 3.32 | -0.07 | -2.06% | 3.33 | 3.4356 | 3.10 | 88,073 |
| Feb 16 2024 | 3.39 | -0.22 | -6.09% | 3.68 | 3.7399 | 3.25 | 128,108 |
| Feb 15 2024 | 3.61 | 0.73 | 25.35% | 2.89 | 3.72 | 2.89 | 220,499 |
| Feb 14 2024 | 2.88 | 0.28 | 10.77% | 2.64 | 3.0028 | 2.61 | 57,598 |
| Feb 13 2024 | 2.60 | -0.26 | -9.09% | 2.75 | 2.82 | 2.54 | 98,258 |
| Feb 12 2024 | 2.86 | 0.25 | 9.58% | 2.67 | 3.10 | 2.66 | 131,436 |
| Feb 09 2024 | 2.61 | 0.08 | 3.16% | 2.52 | 2.74 | 2.52 | 75,475 |
| Feb 08 2024 | 2.53 | -0.03 | -1.17% | 2.55 | 2.64 | 2.32 | 71,074 |
| Feb 07 2024 | 2.56 | -0.06 | -2.29% | 2.63 | 2.65 | 2.52 | 66,467 |
| Feb 06 2024 | 2.62 | 0.05 | 1.95% | 2.52 | 2.69 | 2.52 | 84,481 |
| Feb 05 2024 | 2.57 | 0.24 | 10.30% | 2.30 | 2.58 | 2.2212 | 91,596 |
| Feb 02 2024 | 2.33 | 0.11 | 4.95% | 2.22 | 2.35 | 2.15 | 69,874 |
| Feb 01 2024 | 2.22 | 0.03 | 1.37% | 2.20 | 2.26 | 2.1046 | 32,979 |
| Jan 31 2024 | 2.19 | -0.09 | -3.95% | 2.29 | 2.35 | 2.18 | 54,886 |
| Jan 30 2024 | 2.28 | -0.10 | -4.20% | 2.24 | 2.41 | 2.24 | 113,755 |
