Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	INSI	16.19	16.19	16.1301	16.14	-0.05	11,407	29	15.54	17.19
2024-05-01	Z	INSI	16.17	16.20	16.17	16.19	0.0212	6,012	32	6.48	17.27
2024-04-30	Z	INSI	16.17	16.17	16.10	16.16	-0.005	9,495	30	15.37	16.96
2024-04-29	Z	INSI	16.23	16.23	16.15	16.15	0.0227	6,724	37	15.33	16.85
2024-04-26	Z	INSI	16.15	16.20	16.11	16.1373	-0.0327	11,656	18	15.26	16.82
2024-04-25	Z	INSI	16.14	16.20	16.13	16.17	-0.03	3,673	13	15.17	17.03
2024-04-24	Z	INSI	16.33	16.33	16.12	16.20	-0.16	8,522	30	15.34	16.99
2024-04-23	Z	INSI	16.39	16.39	16.10	16.32	-0.112	10,118	33	15.41	16.95
2024-04-22	Z	INSI	16.37	16.37	16.24	16.33	0.11	15,673	62	15.24	16.88
2024-04-19	Z	INSI	16.17	16.22	16.045	16.22	0.13	4,025	16	15.25	16.96
2024-04-18	Z	INSI	16.06	16.07	15.99	16.07	0.085	6,897	13	15.29	17.01
2024-04-17	Z	INSI	16.00	16.125	15.66	15.96	0.03	9,380	29	15.16	16.87
2024-04-16	Z	INSI	15.98	16.01	15.9436	16.00	0.01	16,666	56	15.06	16.71
2024-04-15	Z	INSI	16.09	16.09	15.945	15.97	-0.05	14,539	59	15.23	16.85
2024-04-12	Z	INSI	16.31	16.38	15.8001	16.02	-0.28	8,826	39	15.15	16.97
2024-04-11	Z	INSI	16.06	16.61	15.94	16.22	0.04	30,957	115	15.09	16.91
2024-04-10	Z	INSI	16.17	16.18	15.95	16.08	-0.1206	12,628	44	15.90	16.92
2024-04-09	Z	INSI	16.16	16.27	16.03	16.20	-0.05	7,079	33	15.18	16.72
2024-04-08	Z	INSI	16.20	16.2778	16.02	16.08	-0.11	13,398	39	15.90	16.85
2024-04-05	Z	INSI	16.26	16.29	16.13	16.19	-0.10	10,976	29	15.21	17.00
2024-04-04	Z	INSI	16.40	16.5635	16.11	16.29	-0.10	12,742	51	15.32	16.97
2024-04-03	Z	INSI	16.23	16.4349	16.23	16.32	0.09	9,204	48	15.30	16.98
2024-04-02	Z	INSI	16.34	16.35	16.26	16.26	-0.11	5,453	14	15.30	17.13
2024-04-01	Z	INSI	16.48	16.625	16.441	16.58	0.0699	11,974	67	15.90	17.15
2024-03-29	Z	INSI	16.62	16.62	16.1701	16.49		0	0	15.90	26.44
2024-03-28	Z	INSI	16.62	16.62	16.1701	16.49		8,712	39	15.90	26.44
2024-03-27	Z	INSI	16.35	16.7553	16.35	16.58	0.1809	8,436	38	15.90	26.47
2024-03-26	Z	INSI	16.29	16.33	16.18	16.32	0.0934	8,489	23	6.53	26.11
2024-03-25	Z	INSI	16.25	16.30	16.1101	16.23	-0.021	10,571	60	6.50	26.00
2024-03-22	Z	INSI	16.32	16.35	16.24	16.25	0.075	7,174	19	15.21	16.84
2024-03-21	Z	INSI	16.19	16.245	16.185	16.19	0.0363	6,691	19	15.23	16.80
2024-03-20	Z	INSI	16.12	16.36	16.12	16.15	0.0401	15,406	34	15.22	17.01
2024-03-19	Z	INSI	16.13	16.16	16.04	16.08	0.0235	4,665	15	15.21	16.18
2024-03-18	Z	INSI	16.05	16.16	16.05	16.07	0.035	11,585	29	15.30	16.80
2024-03-15	Z	INSI	16.06	16.06	15.97	16.04	0.103	13,266	36	15.30	16.16
2024-03-14	Z	INSI	16.15	16.15	15.91	15.937	-0.103	9,105	63	15.20	16.16
2024-03-13	Z	INSI	15.97	16.05	15.88	16.04	0.14	20,895	53	15.25	16.06
2024-03-12	Z	INSI	15.93	15.99	15.8801	15.91	-0.01	13,701	50	15.23	16.00
2024-03-11	Z	INSI	15.97	15.97	15.90	15.92	0.0371	13,922	23	15.17	16.00
2024-03-08	Z	INSI	15.84	15.8779	15.80	15.8779	0.0779	6,446	23	6.34	16.00
2024-03-07	Z	INSI	15.89	15.89	15.7603	15.80	-0.0499	5,481	22	14.20	25.28
2024-03-06	Z	INSI	15.77	15.86	15.77	15.84	0.0635	8,348	27	15.13	16.61
2024-03-05	Z	INSI	15.77	15.809	15.7603	15.77	0.0203	9,156	34	15.02	16.00
2024-03-04	Z	INSI	15.73	15.80	15.70	15.74	-0.02	8,321	26	15.08	16.00
2024-03-01	Z	INSI	15.61	15.76	15.61	15.76	0.06	11,497	38	15.07	16.62
2024-02-29	Z	INSI	15.71	15.758	15.61	15.70	-0.0172	17,676	61	14.99	16.48
2024-02-28	Z	INSI	15.66	15.7087	15.63	15.7072	0.0272	6,429	20	14.92	16.00
2024-02-27	Z	INSI	15.66	15.7487	15.66	15.68	0.033	12,213	38	14.96	16.44
2024-02-26	Z	INSI	15.68	15.85	15.67	15.67	0.01	662,785	106	15.01	17.50
2024-02-23	Z	INSI	15.83	16.01	15.70	15.70	-0.026	44,970	45	15.02	16.25
2024-02-22	Z	INSI	15.85	15.93	15.72	15.73	-0.05	49,514	27	15.05	16.25
2024-02-21	Z	INSI	15.95	16.17	15.79	15.80	-0.03	9,465	21	14.96	16.82
2024-02-20	Z	INSI	15.88	16.0276	15.8001	15.83	0.04	10,033	25	14.92	16.25
2024-02-19	Z	INSI	15.85	15.85	15.7155	15.79	0.0615	0	0	6.31	16.63
2024-02-16	Z	INSI	15.85	15.85	15.7155	15.79	0.0615	17,503	57	6.31	16.63
2024-02-15	Z	INSI	15.84	15.86	15.74	15.7485	0.0085	7,956	19	15.06	16.53
2024-02-14	Z	INSI	15.84	15.8946	15.73	15.74	0.04	6,182	13	14.95	16.68
2024-02-13	Z	INSI	15.90	15.90	15.71	15.71	-0.2299	8,380	17	14.99	16.25
2024-02-12	Z	INSI	15.98	15.98	15.895	15.94	0.0157	12,040	29	15.05	16.25
2024-02-09	Z	INSI	15.88	15.9646	15.88	15.91	-0.003	5,140	9	15.05	16.57
2024-02-08	Z	INSI	16.10	16.10	15.93	15.93	-0.1725	10,454	31	15.06	16.63
2024-02-07	Z	INSI	16.14	16.1953	15.98	16.12	-0.23	12,602	26	15.19	16.90
2024-02-06	Z	INSI	16.07	16.25	16.05	16.21	0.275	11,749	26	15.22	16.74
2024-02-05	Z	INSI	15.93	15.95	15.9174	15.95	-0.086	2,820	12	15.15	16.77