Insight Acquisition Corp. (INAQ)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 11.15 | 11.25 | 11.15 | 11.25 | 11.25 | 2,900 |
| 29 abr 2024 | 11.14 | 11.19 | 11.05 | 11.19 | 11.19 | 11,300 |
| 26 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 abr 2024 | 10.95 | 11.10 | 10.94 | 11.10 | 11.10 | 31,600 |
| 24 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 abr 2024 | 10.95 | 10.95 | 10.84 | 10.94 | 10.94 | 4,700 |
| 22 abr 2024 | 10.86 | 10.94 | 10.84 | 10.94 | 10.94 | 600 |
| 19 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 18 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 17 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 16 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 15 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 400 |
| 12 abr 2024 | 10.93 | 10.94 | 10.82 | 10.93 | 10.93 | 800 |
| 11 abr 2024 | 10.95 | 10.95 | 10.83 | 10.89 | 10.89 | 4,400 |
| 10 abr 2024 | 10.90 | 10.93 | 10.89 | 10.93 | 10.93 | 6,700 |
| 09 abr 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 12,000 |
| 08 abr 2024 | 10.79 | 10.82 | 10.79 | 10.82 | 10.82 | 10,400 |
| 05 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 04 abr 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 03 abr 2024 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | 1,500 |
| 02 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 01 abr 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 |
| 31 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 30 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 29 ene 2024 | 10.76 | 10.76 | 10.68 | 10.76 | 10.76 | 1,500 |
| 26 ene 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 600 |
| 25 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 24 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 23 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 22 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 ene 2024 | 10.73 | 10.74 | 10.68 | 10.74 | 10.74 | 600 |
| 17 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 300 |
| 16 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2,200 |
| 12 ene 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 600 |
| 11 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 10 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 09 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 08 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 05 ene 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 200 |
| 04 ene 2024 | 10.76 | 10.76 | 10.70 | 10.70 | 10.70 | 400 |
| 03 ene 2024 | 10.73 | 10.73 | 10.70 | 10.73 | 10.73 | 4,000 |
| 02 ene 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 29 dic 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 28 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 27 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 600 |
| 26 dic 2023 | 10.70 | 10.74 | 10.70 | 10.70 | 10.70 | 1,300 |
| 22 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 21 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 20 dic 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 19 dic 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 18 dic 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.