Quantcast

Historical Stock Prices

INSG 
$3.71
*  
0.05
1.33%
Get INSG Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading INSG now
Exchange:NASDAQ
Industry: Consumer Durables
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 3.74 3.8 3.68 3.71 347,556
12/13/2018 3.78 3.84 3.71 3.76 313,471
12/12/2018 3.91 3.99 3.75 3.75 434,817
12/11/2018 3.8 4.08 3.8 3.86 1,238,998
12/10/2018 3.73 3.81 3.6 3.76 365,020
12/07/2018 3.87 3.91 3.63 3.73 506,633
12/06/2018 3.78 3.96 3.76 3.9 877,451
12/04/2018 3.97 4 3.67 3.72 975,286
12/03/2018 3.77 4.35 3.75 3.86 1,426,353
11/30/2018 3.86 3.905 3.64 3.72 352,063
11/29/2018 3.85 3.86 3.77 3.86 360,850
11/28/2018 3.7 3.86 3.66 3.82 260,739
11/27/2018 3.67 3.7438 3.67 3.72 114,711
11/26/2018 3.62 3.76 3.55 3.73 279,586
11/23/2018 3.58 3.62 3.52 3.57 129,654
11/21/2018 3.56 3.68 3.52 3.59 188,152
11/20/2018 3.6 3.68 3.48 3.56 283,928
11/19/2018 3.75 3.75 3.58 3.68 357,081
11/16/2018 3.74 3.81 3.66 3.75 222,862
11/15/2018 3.76 3.806 3.66 3.79 236,262
11/14/2018 3.95 3.97 3.765 3.78 443,976
11/13/2018 3.87 3.95 3.8 3.92 296,114
11/12/2018 4.01 4.04 3.76 3.84 673,342
11/09/2018 4.01 4.09 3.86 4.05 636,135
11/08/2018 3.7 4 3.6487 4 855,181
11/07/2018 3.84 4.13 3.67 3.7 1,174,048
11/06/2018 3.77 3.96 3.69 3.83 627,538
11/05/2018 3.76 3.86 3.71 3.76 218,365
11/02/2018 3.81 3.89 3.65 3.75 436,857
11/01/2018 3.55 3.89 3.53 3.8 403,053
10/31/2018 3.5 3.55 3.41 3.53 242,733
10/30/2018 3.43 3.47 3.35 3.45 115,962
10/29/2018 3.47 3.48 3.32 3.41 243,211
10/26/2018 3.47 3.69 3.3 3.44 512,076
10/25/2018 3.45 3.59 3.44 3.55 292,185
10/24/2018 3.57 3.59 3.36 3.41 319,362
10/23/2018 3.46 3.52 3.34 3.48 260,207
10/22/2018 3.54 3.56 3.45 3.5 302,967
10/19/2018 3.65 3.67 3.44 3.54 327,279
10/18/2018 3.8 3.8177 3.58 3.62 445,375
10/17/2018 3.75 3.83 3.64 3.81 268,603
10/16/2018 3.6 3.79 3.58 3.75 251,284
10/15/2018 3.52 3.64 3.52 3.57 225,367
10/12/2018 3.59 3.7637 3.4819 3.55 452,418
10/11/2018 3.25 3.48 3.23 3.37 681,190
10/10/2018 3.53 3.53 3.28 3.29 792,996
10/09/2018 3.52 3.6 3.51 3.52 237,450
10/08/2018 3.68 3.6868 3.42 3.53 512,524
10/05/2018 3.77 3.77 3.5091 3.67 430,590
10/04/2018 3.88 3.88 3.42 3.8 1,032,930
10/03/2018 3.93 3.945 3.84 3.88 366,823
10/02/2018 4.01 4.05 3.82 3.9 336,937
10/01/2018 3.87 3.99 3.75 3.96 720,948
09/28/2018 3.94 4.02 3.8 3.85 354,903
09/27/2018 3.85 4.02 3.6 3.98 1,270,314
09/26/2018 3.97 3.97 3.8 3.87 450,318
09/25/2018 4.02 4.17 3.9353 3.97 644,300
09/24/2018 4.05 4.16 4 4.01 863,481
09/21/2018 3.94 4.09 3.91 4.09 876,111
09/20/2018 4 4.0695 3.95 3.96 509,604
09/19/2018 4.02 4.13 3.9277 3.96 680,939
09/18/2018 4.35 4.35 3.65 4.05 2,661,349
09/17/2018 4.35 4.49 4.23 4.35 1,842,093
09/14/2018 4.29 4.4339 4.03 4.22 1,376,909
*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?

Smart Portfolio