Insight Acquisition Corp. - INAQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2024	11.24	9.5	9.5	11.24	8.5	12,180
December 12, 2024	11.45	11.45	11.45	11.45	11.45	500
December 11, 2024	10.06	10.38	10.38	10.38	10.06	841
December 10, 2024	11.3	10.36	10.36	12.1	10.36	1,718
December 09, 2024	10.32	10.33	10.33	10.33	10.32	700
December 06, 2024	11.2	11.25	11.25	11.28	11.2	630
December 05, 2024	12.75	10.87	10.87	12.79	10.29	2,444
December 04, 2024	12.1	11.8	11.8	13.4	11.8	6,900
December 03, 2024	11.2	11.2	11.2	11.2	11.2	600
December 02, 2024	13.33	13.33	13.33	13.33	13.33	0
November 29, 2024	13.33	13.33	13.33	13.33	13.33	800
November 27, 2024	12.05	12.5	12.5	13.36	12.05	2,100
November 26, 2024	12.48	12.5	12.5	13.3	12.39	3,500
November 25, 2024	11	11	11	11	11	400
November 22, 2024	10	10.84	10.84	13.49	9	29,253
November 21, 2024	10.33	10.33	10.33	10.33	10.33	0
November 20, 2024	10.33	10.33	10.33	10.33	10.33	344
November 19, 2024	9.12	9.6	9.6	9.6	9.12	308
November 18, 2024	10.11	8.5	8.5	10.33	8.17	6,200
November 15, 2024	11	11	11	11	11	0
November 14, 2024	11	11	11	11	11	347
November 13, 2024	11.3	11.3	11.3	11.3	11.3	238
November 12, 2024	11.96	11.97	11.97	11.97	11.95	500
November 11, 2024	10.92	11	11	11.04	10.92	800
November 08, 2024	10.6	10.62	10.62	11.64	10.6	3,200
November 07, 2024	9.76	10.6	10.6	10.6	9.76	6,800
November 06, 2024	9.12	9.12	9.12	9.12	9.12	407
November 05, 2024	10.32	9.94	9.94	10.32	9.94	327
November 04, 2024	10.7	10.42	10.42	10.7	10.1	2,370
November 01, 2024	11.69	10.8	10.8	11.69	9.44	5,038
October 31, 2024	13	12.98	12.98	13	12.31	6,202
October 30, 2024	12.5	12.5	12.5	12.5	12.5	1,304
October 29, 2024	11.77	11.78	11.78	11.79	11.69	4,603
October 28, 2024	11.67	11.67	11.67	11.67	11.67	0
October 25, 2024	11.65	11.67	11.67	11.67	11.5	900
October 24, 2024	11.46	11.47	11.47	11.61	11.46	2,110
October 23, 2024	11.54	11.54	11.54	11.54	11.54	329
October 22, 2024	11.72	11.62	11.62	11.72	11.47	409
October 21, 2024	11.73	11.56	11.56	11.73	11.55	700
October 18, 2024	11.6	11.56	11.56	11.65	11.56	1,147
October 17, 2024	11.64	11.65	11.65	11.7	11.6	2,000
October 16, 2024	11.6	11.6	11.6	11.6	11.5	1,000
October 15, 2024	11.5	11.6	11.6	11.6	11.5	1,319
October 14, 2024	11.49	11.49	11.49	11.5	11.49	2,646
October 11, 2024	11.5	11.46	11.46	11.5	11.42	2,543
October 10, 2024	11.41	11.49	11.49	11.87	11.41	12,200
October 09, 2024	11.53	11.66	11.66	11.66	11.44	4,500
October 08, 2024	11.42	11.55	11.55	11.55	11.41	3,012
October 07, 2024	11.49	11.54	11.54	11.55	11.49	500
October 04, 2024	11.61	11.6	11.6	11.68	11.6	1,800
October 03, 2024	11.46	11.67	11.67	11.94	11.42	51,347
October 02, 2024	11.44	11.62	11.62	11.7	11.39	41,300
October 01, 2024	11.37	11.39	11.39	11.39	11.36	56,900
September 30, 2024	11.33	11.33	11.33	11.33	11.33	136
September 27, 2024	11.32	11.32	11.32	11.32	11.32	0
September 26, 2024	11.32	11.32	11.32	11.32	11.32	1,100
September 25, 2024	11.32	11.32	11.32	11.32	11.32	0
September 24, 2024	11.32	11.32	11.32	11.32	11.32	0
September 23, 2024	11.32	11.32	11.32	11.32	11.32	318
September 20, 2024	11.33	11.33	11.33	11.33	11.33	0

Insight Acquisition Corp. (INAQ) NYSE