FinData: Historical Data for NASDAQ, INSG

Friday, 03 May 2024

Insignia Solutions plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.830	1.830	1.680	1.680	466,700
13/10/22	1.750	1.815	1.690	1.800	653,000
12/10/22	1.820	1.830	1.750	1.790	356,200
11/10/22	1.900	1.920	1.805	1.830	454,600
10/10/22	2.030	2.030	1.910	1.930	339,400
07/10/22	2.110	2.140	2.020	2.040	529,600
06/10/22	2.080	2.160	2.080	2.140	234,200
05/10/22	2.110	2.170	2.040	2.130	368,100
04/10/22	2.140	2.200	2.095	2.190	436,500
03/10/22	2.090	2.100	2.040	2.070	342,700
30/09/22	2.110	2.215	2.070	2.070	415,800
29/09/22	2.240	2.240	2.090	2.130	437,600
28/09/22	2.170	2.330	2.160	2.280	400,600
26/09/22	2.070	2.225	2.070	2.120	444,800
23/09/22	2.100	2.140	2.030	2.110	708,200
22/09/22	2.210	2.210	2.090	2.150	558,400
21/09/22	2.350	2.350	2.220	2.230	440,900
20/09/22	2.420	2.430	2.330	2.330	329,400
19/09/22	2.470	2.530	2.380	2.460	355,300
16/09/22	2.540	2.560	2.410	2.520	1,244,300
15/09/22	2.620	2.708	2.560	2.590	525,600
14/09/22	2.580	2.750	2.540	2.630	1,153,800
13/09/22	2.590	2.650	2.530	2.590	632,600
12/09/22	2.580	2.720	2.580	2.700	402,200
09/09/22	2.520	2.610	2.520	2.590	365,600
08/09/22	2.500	2.520	2.425	2.510	247,200
07/09/22	2.420	2.550	2.420	2.510	405,400
06/09/22	2.560	2.590	2.450	2.460	386,600
02/09/22	2.620	2.660	2.500	2.530	432,300
01/09/22	2.660	2.663	2.515	2.610	666,600
31/08/22	2.720	2.770	2.660	2.700	578,200
30/08/22	2.720	2.760	2.640	2.720	369,900
29/08/22	2.640	2.810	2.610	2.690	294,300
26/08/22	2.910	2.910	2.690	2.700	504,700
25/08/22	2.730	2.920	2.670	2.920	504,800
24/08/22	2.630	2.750	2.580	2.680	317,000
23/08/22	2.680	2.770	2.650	2.660	497,800
22/08/22	2.850	2.850	2.685	2.700	625,300
19/08/22	3.000	3.000	2.810	2.830	575,000
18/08/22	2.920	3.060	2.870	3.020	517,700
17/08/22	3.030	3.050	2.900	2.910	713,200
16/08/22	3.120	3.138	3.010	3.030	666,300
15/08/22	3.010	3.220	2.950	3.150	1,019,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%