Insight Acquisition Corp. (INAQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4,842 |
| 24 June 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 3,100 |
| 21 June 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 20 June 2024 | 11.28 | 11.35 | 11.28 | 11.28 | 11.28 | 1,000 |
| 18 June 2024 | 11.27 | 11.28 | 11.26 | 11.28 | 11.28 | 500 |
| 17 June 2024 | 11.35 | 11.38 | 11.17 | 11.28 | 11.28 | 45,500 |
| 14 June 2024 | 11.40 | 11.40 | 11.37 | 11.38 | 11.38 | 6,400 |
| 13 June 2024 | 11.40 | 11.42 | 11.35 | 11.37 | 11.37 | 30,300 |
| 12 June 2024 | 11.54 | 11.54 | 11.42 | 11.49 | 11.49 | 4,800 |
| 11 June 2024 | 11.65 | 11.76 | 11.53 | 11.60 | 11.60 | 18,700 |
| 10 June 2024 | 11.54 | 11.99 | 11.53 | 11.70 | 11.70 | 93,000 |
| 07 June 2024 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 1,200 |
| 06 June 2024 | 11.35 | 11.45 | 11.35 | 11.42 | 11.42 | 8,000 |
| 05 June 2024 | 11.35 | 11.55 | 11.35 | 11.44 | 11.44 | 6,600 |
| 04 June 2024 | 11.35 | 11.42 | 11.35 | 11.40 | 11.40 | 3,400 |
| 03 June 2024 | 11.35 | 11.49 | 11.35 | 11.45 | 11.45 | 5,600 |
| 31 May 2024 | 11.38 | 11.44 | 11.31 | 11.44 | 11.44 | 60,100 |
| 30 May 2024 | 11.65 | 11.65 | 11.63 | 11.63 | 11.63 | 17,600 |
| 29 May 2024 | 11.65 | 11.70 | 11.65 | 11.65 | 11.65 | 19,000 |
| 28 May 2024 | 11.70 | 11.70 | 11.64 | 11.65 | 11.65 | 3,900 |
| 24 May 2024 | 11.64 | 11.65 | 11.60 | 11.65 | 11.65 | 5,600 |
| 23 May 2024 | 11.65 | 11.65 | 11.61 | 11.61 | 11.61 | 8,700 |
| 22 May 2024 | 11.60 | 11.70 | 11.58 | 11.65 | 11.65 | 39,000 |
| 21 May 2024 | 11.50 | 11.61 | 11.47 | 11.60 | 11.60 | 14,700 |
| 20 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 6,200 |
| 17 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 16 May 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 15 May 2024 | 11.30 | 11.45 | 11.00 | 11.25 | 11.25 | 52,100 |
| 14 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 13 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 10 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
| 09 May 2024 | 11.64 | 11.64 | 11.50 | 11.64 | 11.64 | 3,500 |
| 08 May 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 300 |
| 07 May 2024 | 11.60 | 11.66 | 11.60 | 11.66 | 11.66 | 400 |
| 06 May 2024 | 11.43 | 11.75 | 11.43 | 11.50 | 11.50 | 6,100 |
| 03 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 700 |
| 02 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 500 |
| 01 May 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 800 |
| 30 Apr 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 2,900 |
| 29 Apr 2024 | 11.14 | 11.19 | 11.05 | 11.19 | 11.19 | 11,300 |
| 26 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 Apr 2024 | 10.95 | 11.10 | 10.94 | 11.10 | 11.10 | 31,600 |
| 24 Apr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 Apr 2024 | 10.95 | 10.95 | 10.84 | 10.94 | 10.94 | 4,700 |
| 22 Apr 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 10.94 | 600 |
| 19 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 18 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 17 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 16 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 Apr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 400 |
| 12 Apr 2024 | 10.93 | 10.94 | 10.82 | 10.93 | 10.93 | 800 |
| 11 Apr 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 10.89 | 4,400 |
| 10 Apr 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 10.93 | 6,700 |
| 09 Apr 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 12,000 |
| 08 Apr 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 10,400 |
| 05 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 04 Apr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 03 Apr 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 1,500 |
| 02 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 01 Apr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 27 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 26 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 25 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 22 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 21 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 20 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 19 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 18 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 15 Mar 2024 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 1,300 |
| 14 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 12 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 11 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 08 Mar 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 400 |
| 07 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 06 Mar 2024 | 10.74 | 10.77 | 10.74 | 10.77 | 10.77 | 700 |
| 05 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 04 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 100 |
| 01 Mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 29 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 28 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 27 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 26 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 23 Feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 200 |
| 22 Feb 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 7,900 |
| 21 Feb 2024 | 10.71 | 10.78 | 10.71 | 10.78 | 10.78 | 1,100 |
| 20 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 16 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 15 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 14 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 13 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 12 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 100 |
| 09 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 08 Feb 2024 | 10.68 | 10.75 | 10.68 | 10.75 | 10.75 | 300 |
| 07 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 06 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 02 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 01 Feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.