Quantcast

Historical Stock Prices

INSI 
$19.475
*  
0.205
1.04%
Get INSI Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading INSI now
Exchange:NYSE

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-MAR-2019 TO 14-JUN-2019

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.
06/14/2019 19.75 19.79 19.4501 19.475 8,539
06/13/2019 19.67 19.805 19.67 19.68 9,701
06/12/2019 19.8 19.8 19.34 19.57 8,940
06/11/2019 20.05 20.1295 19.64 19.8 35,727
06/10/2019 19.46 19.84 19.3397 19.84 12,699
06/07/2019 19.36 19.45 19.2954 19.41 17,292
06/06/2019 19.07 19.39 19.07 19.39 10,126
06/05/2019 19.01 19.1 18.99 19.0925 12,760
06/04/2019 19.12 19.12 18.98 19.03 10,126
06/03/2019 19.06 19.0633 18.96 19.02 15,324
05/31/2019 19.03 19.2664 18.8901 19.18 14,530
05/30/2019 19.07 19.0803 18.84 19.03 10,620
05/29/2019 19.2 19.2358 19.01 19.01 19,932
05/28/2019 19 19.26 18.92 19.2 14,545
05/24/2019 18.9 19.1 18.8788 19.09 19,339
05/23/2019 18.81 18.9 18.77 18.9 12,069
05/22/2019 18.88 18.9304 18.8 18.81 21,305
05/21/2019 18.82 18.93 18.8 18.82 19,667
05/20/2019 18.77 19.0126 18.77 18.79 8,733
05/17/2019 18.91 18.99 18.76 18.76 17,096
05/16/2019 18.83 19.0858 18.83 18.86 24,293
05/15/2019 18.92 18.98 18.85 18.86 12,967
05/14/2019 18.91 19.08 18.82 18.82 10,555
05/13/2019 18.83 18.9599 18.82 18.86 13,225
05/10/2019 19.11 19.15 18.8364 18.9285 17,495
05/09/2019 19.23 19.2758 19.0701 19.1 31,542
05/08/2019 19.39 19.48 19.17 19.2858 17,339
05/07/2019 19.44 19.44 19.1801 19.24 13,490
05/06/2019 19.33 19.5 19.33 19.45 44,651
05/03/2019 19.21 19.36 19.2 19.28 9,009
05/02/2019 18.94 19.2273 18.8036 19.1113 11,290
05/01/2019 18.78 18.94 18.6801 18.94 9,986
04/30/2019 18.64 18.79 18.64 18.76 16,840
04/29/2019 18.64 18.75 18.59 18.6411 10,124
04/26/2019 18.61 18.77 18.61 18.6427 10,811
04/25/2019 18.53 18.6499 18.53 18.61 10,319
04/24/2019 18.47 18.62 18.47 18.62 25,032
04/23/2019 18.42 18.54 18.42 18.44 16,527
04/22/2019 18.67 18.67 18.42 18.42 17,862
04/18/2019 18.47 18.55 18.4054 18.53 19,829
04/17/2019 18.5 18.55 18.35 18.39 16,087
04/16/2019 18.59 18.79 18.47 18.47 11,781
04/15/2019 18.55 18.6504 18.51 18.61 24,457
04/12/2019 18.67 18.693 18.56 18.63 11,237
04/11/2019 18.64 18.6783 18.55 18.66 18,043
04/10/2019 18.64 18.6816 18.58 18.68 14,109
04/09/2019 18.7 18.81 18.52 18.52 12,785
04/08/2019 18.6 18.9 18.6 18.73 21,117
04/05/2019 19.25 19.25 18.59 18.59 29,112
04/04/2019 18.72 19.38 18.7 19.37 38,366
04/03/2019 19.17 19.18 18.8693 18.93 18,191
04/02/2019 19.04 19.38 19.04 19.17 26,158
04/01/2019 19.2 19.2 18.99 19 11,119
03/29/2019 18.95 19.2745 18.95 19.22 17,180
03/28/2019 19.16 19.16 18.89 18.95 8,888
03/27/2019 18.91 19.5 18.88 19.09 14,288
03/26/2019 18.91 19.03 18.88 18.88 26,073
03/25/2019 18.82 18.91 18.82 18.86 8,294
03/22/2019 18.86 18.8819 18.7333 18.82 14,976
03/21/2019 18.66 18.8699 18.66 18.79 7,568
03/20/2019 18.49 18.66 18.49 18.6148 10,811
03/19/2019 18.55 18.5845 18.49 18.51 17,711
03/18/2019 18.54 18.605 18.4605 18.48 49,116
03/15/2019 18.54 18.6849 18.51 18.51 5,575
03/14/2019 18.56 18.6574 18.42 18.46 15,569
*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