Historical Stock Prices

INSV 
$0.15
*  
-0.0021
-1.38 %
Get INSV Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading INSV now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.16 0.16 0.1411 0.15 27,858
04/23/2015 0.18 0.18 0.1521 0.1521 29,418
04/22/2015 0.146 0.15 0.146 0.15 45,533
04/21/2015 0.1386 0.151 0.1386 0.146 49,545
04/20/2015 0.1398 0.151 0.1398 0.14 126,432
04/17/2015 0.1498 0.1499 0.13 0.1398 192,337
04/16/2015 0.135 0.1499 0.135 0.1499 10,277
04/15/2015 0.15 0.155 0.14 0.1489 87,711
04/14/2015 0.155 0.155 0.1201 0.1501 99,644
04/13/2015 0.155 0.156 0.155 0.155 136,049
04/10/2015 0.1675 0.1675 0.16 0.16 42,511
04/09/2015 0.17 0.17 0.1675 0.1675 25,021
04/08/2015 0.17 0.17 0.17 0.17 18,000
04/07/2015 0.1501 0.165 0.1501 0.165 54,892
04/06/2015 0.173 0.175 0.165 0.17 90,731
04/02/2015 0.175 0.18 0.175 0.175 8,500
04/01/2015 0.18 0.1801 0.17 0.17 125,400
03/31/2015 0.185 0.187 0.185 0.187 6,891
03/30/2015 0.187 0.19 0.185 0.187 65,200
03/27/2015 0.187 0.187 0.187 0.187 1,000
03/26/2015 0.188 0.188 0.188 0.188 800
03/25/2015 0.188 0.19 0.186 0.19 10,100
03/24/2015 0.19 0.19 0.186 0.19 25,125
03/23/2015 0.19 0.19 0.185 0.185 35,270
03/20/2015 0.19 0.19 0.188 0.19 22,120
03/19/2015 0.18 0.2 0.18 0.19 207,000
03/18/2015 0.18 0.1925 0.18 0.18 75,000
03/17/2015 0.185 0.1949 0.1801 0.185 122,762
03/16/2015 0.185 0.1999 0.185 0.1999 5,787
03/13/2015 0.1851 0.1999 0.185 0.1999 25,942
03/12/2015 0.19 0.2 0.19 0.195 12,620
03/11/2015 0.2 0.2 0.195 0.2 51,180
03/10/2015 0.19 0.2 0.19 0.2 22,495
03/09/2015 0.1925 0.1925 0.1925 0.1925 00
03/06/2015 0.19 0.195 0.19 0.1925 14,740
03/05/2015 0.1925 0.1925 0.19 0.19 3,539
03/04/2015 0.1951 0.1978 0.19 0.19 56,638
03/03/2015 0.2 0.2 0.196 0.196 5,118
03/02/2015 0.195 0.205 0.192 0.205 31,700
02/27/2015 0.2 0.2 0.186 0.1905 130,029
02/26/2015 0.205 0.205 0.195 0.205 6,140
02/25/2015 0.2 0.2 0.1999 0.2 23,550
02/24/2015 0.2 0.2 0.19 0.19 1,500
02/23/2015 0.2 0.2 0.1901 0.2 9,528
02/20/2015 0.206 0.206 0.206 0.206 25,000
02/19/2015 0.215 0.215 0.206 0.206 25,785
02/18/2015 0.225 0.225 0.215 0.2175 46,804
02/17/2015 0.185 0.24 0.185 0.215 334,098
02/13/2015 0.19 0.19 0.185 0.185 11,500
02/12/2015 0.185 0.195 0.185 0.195 22,335
02/11/2015 0.1901 0.1901 0.185 0.1875 25,600
02/10/2015 0.205 0.205 0.1901 0.1901 27,500
02/09/2015 0.21 0.21 0.2 0.2 21,261
02/06/2015 0.209 0.21 0.2 0.2099 74,250
02/05/2015 0.21 0.21 0.205 0.205 58,925
02/04/2015 0.21 0.215 0.202 0.2099 103,819
02/03/2015 0.21 0.21 0.201 0.202 11,291
02/02/2015 0.2 0.2199 0.2 0.21 256,175
01/30/2015 0.21 0.21 0.19 0.19 94,267
01/29/2015 0.215 0.22 0.185 0.21 86,975
01/28/2015 0.215 0.215 0.21 0.2101 31,748
01/27/2015 0.1901 0.22 0.1901 0.22 194,826
01/26/2015 0.19 0.1901 0.19 0.1901 12,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?