INSG(INSG)
INSG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $12.08 | $12.33 | $11.81 | $12.12 | 281,410 |
| 5/20/2026 | $12.66 | $12.73 | $12.12 | $12.16 | 225,800 |
| 5/19/2026 | $12.78 | $13.13 | $12.27 | $12.66 | 257,147 |
| 5/18/2026 | $13.68 | $14.11 | $12.71 | $13.03 | 342,654 |
| 5/15/2026 | $13.83 | $14.38 | $13.66 | $13.67 | 263,307 |
| 5/14/2026 | $15.50 | $15.50 | $13.92 | $14.08 | 349,493 |
| 5/13/2026 | $14.74 | $15.20 | $14.16 | $15.06 | 318,118 |
| 5/12/2026 | $15.40 | $15.69 | $14.39 | $14.71 | 365,278 |
| 5/11/2026 | $16.09 | $16.48 | $15.30 | $15.76 | 340,000 |
| 5/8/2026 | $16.36 | $16.77 | $14.92 | $16.08 | 728,430 |
| 5/7/2026 | $19.17 | $19.20 | $18.00 | $18.80 | 337,427 |
| 5/6/2026 | $18.39 | $19.14 | $18.01 | $19.02 | 216,860 |
| 5/5/2026 | $19.60 | $19.60 | $17.77 | $18.05 | 332,200 |
| 5/4/2026 | $21.40 | $21.90 | $19.34 | $19.60 | 649,833 |
| 5/1/2026 | $18.36 | $20.63 | $18.07 | $20.29 | 510,033 |
| 4/30/2026 | $17.29 | $20.20 | $17.21 | $18.23 | 693,688 |
| 4/29/2026 | $14.98 | $15.16 | $14.66 | $14.79 | 59,849 |
| 4/28/2026 | $14.54 | $15.01 | $14.01 | $14.98 | 125,900 |
| 4/27/2026 | $14.99 | $15.06 | $14.77 | $14.83 | 70,030 |
| 4/24/2026 | $15.03 | $15.45 | $14.65 | $15.02 | 73,910 |
| 4/23/2026 | $15.08 | $15.95 | $14.63 | $14.82 | 85,637 |
| 4/22/2026 | $14.72 | $15.26 | $14.57 | $15.12 | 131,200 |
| 4/21/2026 | $15.84 | $16.43 | $14.50 | $14.55 | 295,581 |
| 4/20/2026 | $15.20 | $16.00 | $15.14 | $15.89 | 175,351 |
| 4/17/2026 | $14.81 | $15.30 | $14.73 | $15.18 | 146,714 |
| 4/16/2026 | $14.08 | $14.70 | $13.96 | $14.66 | 100,340 |
| 4/15/2026 | $14.18 | $14.33 | $13.86 | $14.14 | 103,453 |
| 4/14/2026 | $14.04 | $14.26 | $13.87 | $14.18 | 76,333 |
| 4/13/2026 | $13.21 | $14.22 | $13.21 | $13.91 | 161,664 |
| 4/10/2026 | $13.30 | $13.54 | $13.18 | $13.31 | 86,400 |
| 4/9/2026 | $12.79 | $13.58 | $12.79 | $13.11 | 164,170 |
| 4/8/2026 | $12.80 | $12.99 | $12.37 | $12.80 | 129,300 |
| 4/7/2026 | $12.18 | $12.25 | $11.96 | $12.21 | 86,100 |
| 4/6/2026 | $12.09 | $12.55 | $12.09 | $12.22 | 71,200 |
| 4/2/2026 | $11.08 | $12.16 | $10.90 | $12.09 | 97,327 |
| 4/1/2026 | $11.29 | $11.97 | $11.26 | $11.67 | 98,006 |
| 3/31/2026 | $10.74 | $11.16 | $10.65 | $11.12 | 106,720 |
| 3/30/2026 | $11.53 | $11.53 | $10.68 | $10.75 | 94,601 |
| 3/27/2026 | $11.43 | $11.68 | $11.25 | $11.42 | 82,290 |
| 3/26/2026 | $11.78 | $12.03 | $11.36 | $11.46 | 93,100 |
| 3/25/2026 | $11.88 | $12.10 | $11.65 | $12.01 | 130,100 |
| 3/24/2026 | $11.37 | $11.89 | $11.36 | $11.65 | 143,200 |
| 3/23/2026 | $11.00 | $11.42 | $10.91 | $11.31 | 144,200 |
| 3/20/2026 | $12.04 | $12.04 | $10.86 | $10.98 | 277,200 |
| 3/19/2026 | $12.58 | $12.72 | $12.08 | $12.08 | 189,418 |
| 3/18/2026 | $12.06 | $13.16 | $12.06 | $12.62 | 246,210 |
| 3/17/2026 | $12.37 | $12.63 | $11.99 | $12.03 | 124,703 |
| 3/16/2026 | $12.21 | $12.73 | $12.11 | $12.11 | 164,021 |
| 3/13/2026 | $11.85 | $12.81 | $11.80 | $11.94 | 173,212 |
| 3/12/2026 | $11.45 | $12.17 | $11.45 | $11.70 | 152,500 |
| 3/11/2026 | $11.74 | $12.02 | $11.56 | $11.70 | 123,158 |
| 3/10/2026 | $11.39 | $12.21 | $11.39 | $11.75 | 153,222 |
| 3/9/2026 | $10.91 | $11.36 | $10.69 | $11.22 | 162,946 |
| 3/6/2026 | $10.95 | $11.37 | $10.89 | $11.07 | 95,200 |
| 3/5/2026 | $11.24 | $11.95 | $11.06 | $11.30 | 135,126 |
| 3/4/2026 | $11.68 | $11.89 | $11.47 | $11.47 | 143,000 |
| 3/3/2026 | $12.10 | $12.15 | $11.21 | $11.51 | 138,530 |
| 3/2/2026 | $12.02 | $12.53 | $11.85 | $12.40 | 136,245 |
| 2/27/2026 | $12.11 | $12.97 | $12.06 | $12.35 | 220,899 |
| 2/26/2026 | $13.68 | $14.10 | $12.36 | $12.40 | 208,316 |
| 2/25/2026 | $13.72 | $13.84 | $13.28 | $13.66 | 224,700 |
| 2/24/2026 | $12.76 | $13.92 | $12.71 | $13.55 | 242,027 |
| 2/23/2026 | $12.59 | $13.60 | $12.30 | $12.76 | 418,500 |
| 2/20/2026 | $9.22 | $12.95 | $8.67 | $12.65 | 1.06M |