Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INSR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14,344.88 | 25.11 | 0.18% | 14,347.48 | 14,391.58 | 14,317.12 | 0 |
| May 09 2024 | 14,319.77 | 122.30 | 0.86% | 14,224.00 | 14,319.77 | 14,195.58 | 0 |
| May 08 2024 | 14,197.46 | -1.80 | -0.01% | 14,187.68 | 14,261.40 | 14,180.43 | 0 |
| May 07 2024 | 14,199.26 | 95.11 | 0.67% | 14,157.14 | 14,238.43 | 14,147.77 | 0 |
| May 06 2024 | 14,104.15 | 235.89 | 1.70% | 13,945.86 | 14,108.78 | 13,945.44 | 0 |
| May 03 2024 | 13,868.26 | 21.58 | 0.16% | 13,881.42 | 13,887.21 | 13,729.24 | 0 |
| May 02 2024 | 13,846.69 | -55.47 | -0.40% | 13,937.42 | 13,957.05 | 13,761.69 | 0 |
| May 01 2024 | 13,902.16 | 196.62 | 1.43% | 13,727.98 | 14,026.76 | 13,727.63 | 0 |
| Apr 30 2024 | 13,705.54 | 64.10 | 0.47% | 13,636.69 | 13,729.37 | 13,597.42 | 0 |
| Apr 29 2024 | 13,641.44 | 93.12 | 0.69% | 13,560.28 | 13,669.99 | 13,560.28 | 0 |
| Apr 26 2024 | 13,548.33 | -287.50 | -2.08% | 13,756.08 | 13,756.08 | 13,509.27 | 0 |
| Apr 25 2024 | 13,835.83 | -188.30 | -1.34% | 13,829.41 | 13,859.75 | 13,740.98 | 0 |
| Apr 24 2024 | 14,024.13 | -21.36 | -0.15% | 13,944.87 | 14,031.04 | 13,944.87 | 0 |
| Apr 23 2024 | 14,045.49 | 36.69 | 0.26% | 14,040.22 | 14,112.50 | 14,033.65 | 0 |
| Apr 22 2024 | 14,008.80 | 90.41 | 0.65% | 14,001.47 | 14,094.50 | 13,933.12 | 0 |
| Apr 19 2024 | 13,918.39 | 202.20 | 1.47% | 13,762.26 | 13,920.60 | 13,742.92 | 0 |
| Apr 18 2024 | 13,716.20 | 133.72 | 0.98% | 13,681.30 | 13,771.82 | 13,681.14 | 0 |
| Apr 17 2024 | 13,582.48 | -67.17 | -0.49% | 13,659.73 | 13,690.56 | 13,570.27 | 0 |
| Apr 16 2024 | 13,649.65 | 33.06 | 0.24% | 13,625.22 | 13,697.71 | 13,569.42 | 0 |
| Apr 15 2024 | 13,616.59 | -108.09 | -0.79% | 13,859.29 | 13,893.29 | 13,610.82 | 0 |
| Apr 12 2024 | 13,724.68 | -93.51 | -0.68% | 13,773.49 | 13,827.55 | 13,688.61 | 0 |
| Apr 11 2024 | 13,818.19 | -189.17 | -1.35% | 13,970.70 | 13,970.70 | 13,816.34 | 0 |
| Apr 10 2024 | 14,007.36 | -49.08 | -0.35% | 13,972.76 | 14,069.27 | 13,945.69 | 0 |
| Apr 09 2024 | 14,056.44 | -252.20 | -1.76% | 14,347.54 | 14,358.80 | 14,017.21 | 0 |
| Apr 08 2024 | 14,308.64 | -44.00 | -0.31% | 14,357.26 | 14,367.53 | 14,264.02 | 0 |
| Apr 05 2024 | 14,352.64 | 219.54 | 1.55% | 14,161.53 | 14,366.71 | 14,151.77 | 0 |
| Apr 04 2024 | 14,133.10 | -150.80 | -1.06% | 14,355.81 | 14,363.40 | 14,110.63 | 0 |
| Apr 03 2024 | 14,283.90 | 40.34 | 0.28% | 14,200.22 | 14,317.07 | 14,200.22 | 0 |
| Apr 02 2024 | 14,243.56 | -151.71 | -1.05% | 14,384.69 | 14,411.46 | 14,224.67 | 0 |
| Apr 01 2024 | 14,395.27 | -95.83 | -0.66% | 14,501.87 | 14,505.86 | 14,376.09 | 0 |
| Mar 28 2024 | 14,491.11 | 49.51 | 0.34% | 14,478.36 | 14,508.70 | 14,446.90 | 0 |
| Mar 27 2024 | 14,441.59 | 206.42 | 1.45% | 14,306.23 | 14,448.49 | 14,293.56 | 0 |
| Mar 26 2024 | 14,235.17 | -3.05 | -0.02% | 14,237.04 | 14,298.20 | 14,232.21 | 0 |
| Mar 25 2024 | 14,238.22 | 116.86 | 0.83% | 14,165.22 | 14,261.09 | 14,161.54 | 0 |
| Mar 22 2024 | 14,121.36 | -143.17 | -1.00% | 14,295.20 | 14,296.84 | 14,117.62 | 0 |
| Mar 21 2024 | 14,264.53 | -29.24 | -0.20% | 14,296.69 | 14,302.25 | 14,211.70 | 0 |
| Mar 20 2024 | 14,293.77 | 96.29 | 0.68% | 14,171.98 | 14,319.49 | 14,171.98 | 0 |
| Mar 19 2024 | 14,197.48 | 16.94 | 0.12% | 14,226.76 | 14,251.66 | 14,169.56 | 0 |
| Mar 18 2024 | 14,180.54 | -78.62 | -0.55% | 14,223.38 | 14,284.96 | 14,167.38 | 0 |
| Mar 15 2024 | 14,259.17 | 117.13 | 0.83% | 14,073.76 | 14,270.61 | 14,073.76 | 0 |
| Mar 14 2024 | 14,142.04 | -31.47 | -0.22% | 14,184.83 | 14,208.15 | 14,074.82 | 0 |
| Mar 13 2024 | 14,173.50 | 51.40 | 0.36% | 14,162.55 | 14,209.56 | 14,132.46 | 0 |
| Mar 12 2024 | 14,122.11 | 92.10 | 0.66% | 14,001.36 | 14,137.02 | 13,986.06 | 0 |
| Mar 11 2024 | 14,030.00 | 18.80 | 0.13% | 13,971.62 | 14,067.72 | 13,952.52 | 0 |
| Mar 08 2024 | 14,011.20 | -21.31 | -0.15% | 14,057.16 | 14,090.66 | 14,011.20 | 0 |
| Mar 07 2024 | 14,032.51 | -20.71 | -0.15% | 14,084.33 | 14,111.29 | 13,997.86 | 0 |
| Mar 06 2024 | 14,053.22 | 190.89 | 1.38% | 13,960.72 | 14,065.59 | 13,904.81 | 0 |
| Mar 05 2024 | 13,862.33 | -32.77 | -0.24% | 13,887.92 | 13,970.96 | 13,821.49 | 0 |
| Mar 04 2024 | 13,895.10 | 31.53 | 0.23% | 13,843.98 | 13,936.64 | 13,831.50 | 0 |
| Mar 01 2024 | 13,863.58 | -87.96 | -0.63% | 13,915.08 | 13,928.36 | 13,823.53 | 0 |
| Feb 29 2024 | 13,951.53 | -59.32 | -0.42% | 14,074.85 | 14,075.02 | 13,852.79 | 0 |
| Feb 28 2024 | 14,010.85 | 152.30 | 1.10% | 13,845.99 | 14,016.81 | 13,844.59 | 0 |
| Feb 27 2024 | 13,858.55 | 206.02 | 1.51% | 13,643.40 | 13,865.48 | 13,610.16 | 0 |
| Feb 26 2024 | 13,652.53 | -17.75 | -0.13% | 13,621.59 | 13,702.73 | 13,612.87 | 0 |
| Feb 23 2024 | 13,670.28 | 66.79 | 0.49% | 13,614.33 | 13,701.41 | 13,609.28 | 0 |
| Feb 22 2024 | 13,603.49 | 76.23 | 0.56% | 13,489.83 | 13,610.32 | 13,458.00 | 0 |
| Feb 21 2024 | 13,527.26 | -75.58 | -0.56% | 13,631.83 | 13,642.38 | 13,471.33 | 0 |
| Feb 20 2024 | 13,602.84 | -68.98 | -0.50% | 13,620.40 | 13,687.47 | 13,582.56 | 0 |
| Feb 16 2024 | 13,671.82 | -130.07 | -0.94% | 13,796.83 | 13,810.21 | 13,662.35 | 0 |
| Feb 15 2024 | 13,801.89 | 289.63 | 2.14% | 13,617.47 | 13,809.53 | 13,601.03 | 0 |
| Feb 14 2024 | 13,512.25 | 181.41 | 1.36% | 13,407.47 | 13,525.76 | 13,404.70 | 0 |
| Feb 13 2024 | 13,330.85 | -131.28 | -0.98% | 13,403.54 | 13,513.86 | 13,256.92 | 0 |
| Feb 12 2024 | 13,462.12 | 101.28 | 0.76% | 13,417.31 | 13,510.62 | 13,393.26 | 0 |
