Inseego Corp NASDAQ:INSG Historical Prices

Below are the 2365 trading days of historical prices for INSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2365	NASDAQ	INSG	Fri, Mar 8, 2024	3.02	3.63	3.02	3.51
2364	NASDAQ	INSG	Thu, Mar 7, 2024	2.74	3.27	2.74	3.03
2363	NASDAQ	INSG	Wed, Mar 6, 2024	2.84	2.92	2.60	2.71
2362	NASDAQ	INSG	Tue, Mar 5, 2024	3.20	3.21	2.84	2.89
2361	NASDAQ	INSG	Mon, Mar 4, 2024	3.36	3.49	3.20	3.22
2360	NASDAQ	INSG	Fri, Mar 1, 2024	3.10	3.46	2.90	3.33
2359	NASDAQ	INSG	Thu, Feb 29, 2024	2.41	3.26	2.37	3.04
2358	NASDAQ	INSG	Wed, Feb 28, 2024	2.22	2.39	2.15	2.23
2357	NASDAQ	INSG	Tue, Feb 27, 2024	2.19	2.27	2.13	2.20
2356	NASDAQ	INSG	Mon, Feb 26, 2024	2.27	2.31	2.09	2.09
2355	NASDAQ	INSG	Fri, Feb 23, 2024	2.62	2.72	2.08	2.26
2354	NASDAQ	INSG	Thu, Feb 22, 2024	3.17	3.26	2.68	2.74
2353	NASDAQ	INSG	Wed, Feb 21, 2024	3.22	3.30	3.10	3.13
2352	NASDAQ	INSG	Tue, Feb 20, 2024	3.33	3.44	3.10	3.32
2351	NASDAQ	INSG	Fri, Feb 16, 2024	3.68	3.74	3.25	3.39
2350	NASDAQ	INSG	Thu, Feb 15, 2024	2.89	3.72	2.89	3.61
2349	NASDAQ	INSG	Wed, Feb 14, 2024	2.64	3.00	2.61	2.88
2348	NASDAQ	INSG	Tue, Feb 13, 2024	2.84	2.85	2.54	2.60
2347	NASDAQ	INSG	Mon, Feb 12, 2024	2.67	3.10	2.66	2.86
2346	NASDAQ	INSG	Fri, Feb 9, 2024	2.52	2.74	2.52	2.61
2345	NASDAQ	INSG	Thu, Feb 8, 2024	2.55	2.64	2.32	2.53
2344	NASDAQ	INSG	Wed, Feb 7, 2024	2.63	2.65	2.52	2.56
2343	NASDAQ	INSG	Tue, Feb 6, 2024	2.52	2.69	2.52	2.62
2342	NASDAQ	INSG	Mon, Feb 5, 2024	2.30	2.58	2.22	2.57
2341	NASDAQ	INSG	Fri, Feb 2, 2024	2.22	2.35	2.15	2.33
2340	NASDAQ	INSG	Thu, Feb 1, 2024	2.20	2.26	2.10	2.22
2339	NASDAQ	INSG	Wed, Jan 31, 2024	2.29	2.35	2.18	2.19
2338	NASDAQ	INSG	Tue, Jan 30, 2024	2.29	2.41	2.25	2.28
2337	NASDAQ	INSG	Mon, Jan 29, 2024	2.33	2.38	2.12	2.38
2336	NASDAQ	INSG	Fri, Jan 26, 2024	2.04	2.30	2.04	2.30
2335	NASDAQ	INSG	Thu, Jan 25, 2024	2.41	2.43	1.90	2.07
2334	NASDAQ	INSG	Wed, Jan 24, 2024	1.92	2.86	1.87	2.44
2333	NASDAQ	INSG	Tue, Jan 23, 2024	1.94	1.98	1.80	1.93
2332	NASDAQ	INSG	Mon, Jan 22, 2024	1.84	1.86	1.62	1.84
2331	NASDAQ	INSG	Fri, Jan 19, 2024	1.82	1.85	1.78	1.80
2330	NASDAQ	INSG	Thu, Jan 18, 2024	1.90	1.90	1.80	1.85
2329	NASDAQ	INSG	Wed, Jan 17, 2024	1.89	1.90	1.79	1.80
2328	NASDAQ	INSG	Tue, Jan 16, 2024	1.93	1.94	1.85	1.87
2327	NASDAQ	INSG	Fri, Jan 12, 2024	2.10	2.10	1.90	1.93
2326	NASDAQ	INSG	Thu, Jan 11, 2024	2.04	2.10	2.01	2.03
2325	NASDAQ	INSG	Wed, Jan 10, 2024	2.30	2.30	2.04	2.05
2324	NASDAQ	INSG	Tue, Jan 9, 2024	2.27	2.27	2.10	2.17
2323	NASDAQ	INSG	Mon, Jan 8, 2024	2.03	2.22	2.03	2.22
2322	NASDAQ	INSG	Fri, Jan 5, 2024	2.20	2.25	2.02	2.03
2321	NASDAQ	INSG	Thu, Jan 4, 2024	2.20	2.26	2.12	2.15
2320	NASDAQ	INSG	Wed, Jan 3, 2024	2.25	2.26	2.14	2.19
2319	NASDAQ	INSG	Tue, Jan 2, 2024	2.20	2.35	2.17	2.29
2318	NASDAQ	INSG	Fri, Dec 29, 2023	2.17	2.28	2.12	2.20
2317	NASDAQ	INSG	Thu, Dec 28, 2023	2.44	2.59	2.17	2.23
2316	NASDAQ	INSG	Wed, Dec 27, 2023	2.30	2.50	2.20	2.38
2315	NASDAQ	INSG	Tue, Dec 26, 2023	2.20	2.50	2.19	2.23
2314	NASDAQ	INSG	Fri, Dec 22, 2023	2.20	2.27	2.10	2.19
2313	NASDAQ	INSG	Thu, Dec 21, 2023	2.30	2.30	2.20	2.20
2312	NASDAQ	INSG	Wed, Dec 20, 2023	2.35	2.45	2.16	2.26
2311	NASDAQ	INSG	Tue, Dec 19, 2023	2.40	2.50	2.30	2.40
2310	NASDAQ	INSG	Mon, Dec 18, 2023	2.40	2.56	2.40	2.44
2309	NASDAQ	INSG	Fri, Dec 15, 2023	2.80	2.80	2.44	2.44
2308	NASDAQ	INSG	Thu, Dec 14, 2023	2.50	2.94	2.40	2.67
2307	NASDAQ	INSG	Wed, Dec 13, 2023	2.39	2.50	2.01	2.46
2306	NASDAQ	INSG	Tue, Dec 12, 2023	2.40	2.49	2.30	2.30
2305	NASDAQ	INSG	Mon, Dec 11, 2023	2.50	2.60	2.40	2.45
2304	NASDAQ	INSG	Fri, Dec 8, 2023	2.45	2.59	2.40	2.58
2303	NASDAQ	INSG	Thu, Dec 7, 2023	2.43	2.55	2.35	2.42
2302	NASDAQ	INSG	Wed, Dec 6, 2023	2.50	2.55	2.38	2.47
2301	NASDAQ	INSG	Tue, Dec 5, 2023	2.50	2.50	2.35	2.44
2300	NASDAQ	INSG	Mon, Dec 4, 2023	2.40	2.69	2.39	2.48
2299	NASDAQ	INSG	Fri, Dec 1, 2023	2.25	2.39	2.10	2.39
2298	NASDAQ	INSG	Thu, Nov 30, 2023	2.29	2.32	2.20	2.21
2297	NASDAQ	INSG	Wed, Nov 29, 2023	2.25	2.43	2.22	2.26
2296	NASDAQ	INSG	Tue, Nov 28, 2023	2.28	2.52	2.20	2.26
2295	NASDAQ	INSG	Mon, Nov 27, 2023	1.95	2.39	1.93	2.30
2294	NASDAQ	INSG	Fri, Nov 24, 2023	1.93	1.95	1.70	1.93
2293	NASDAQ	INSG	Wed, Nov 22, 2023	2.00	2.10	1.80	1.93
2292	NASDAQ	INSG	Tue, Nov 21, 2023	2.18	2.18	1.96	2.00
2291	NASDAQ	INSG	Mon, Nov 20, 2023	2.40	2.45	2.10	2.17
2290	NASDAQ	INSG	Fri, Nov 17, 2023	2.51	2.54	2.37	2.37
2289	NASDAQ	INSG	Thu, Nov 16, 2023	2.66	2.67	2.53	2.54
2288	NASDAQ	INSG	Wed, Nov 15, 2023	2.60	2.71	2.52	2.57
2287	NASDAQ	INSG	Tue, Nov 14, 2023	2.54	2.74	2.51	2.56
2286	NASDAQ	INSG	Mon, Nov 13, 2023	2.60	2.80	2.51	2.51
2285	NASDAQ	INSG	Fri, Nov 10, 2023	2.80	2.82	2.50	2.62
2284	NASDAQ	INSG	Thu, Nov 9, 2023	3.10	3.14	2.80	2.80
2283	NASDAQ	INSG	Wed, Nov 8, 2023	3.23	3.30	3.11	3.14
2282	NASDAQ	INSG	Tue, Nov 7, 2023	3.19	3.37	3.11	3.19
2281	NASDAQ	INSG	Mon, Nov 6, 2023	3.62	3.65	3.40	3.45
2280	NASDAQ	INSG	Fri, Nov 3, 2023	3.50	3.99	3.00	3.66
2279	NASDAQ	INSG	Thu, Nov 2, 2023	4.34	5.99	4.22	5.21
2278	NASDAQ	INSG	Wed, Nov 1, 2023	4.40	4.42	4.00	4.38
2277	NASDAQ	INSG	Tue, Oct 31, 2023	3.50	4.70	3.40	4.53
2276	NASDAQ	INSG	Mon, Oct 30, 2023	3.10	3.47	3.10	3.30
2275	NASDAQ	INSG	Fri, Oct 27, 2023	3.10	3.18	3.00	3.11
2274	NASDAQ	INSG	Thu, Oct 26, 2023	3.29	3.34	3.10	3.20
2273	NASDAQ	INSG	Wed, Oct 25, 2023	3.41	3.44	3.22	3.27
2272	NASDAQ	INSG	Tue, Oct 24, 2023	3.56	3.59	3.40	3.44
2271	NASDAQ	INSG	Mon, Oct 23, 2023	3.59	3.59	3.46	3.48
2270	NASDAQ	INSG	Fri, Oct 20, 2023	3.50	3.63	3.43	3.53
2269	NASDAQ	INSG	Thu, Oct 19, 2023	3.80	3.87	3.45	3.50
2268	NASDAQ	INSG	Wed, Oct 18, 2023	4.00	4.05	3.81	3.81
2267	NASDAQ	INSG	Tue, Oct 17, 2023	3.91	4.16	3.90	3.95
2266	NASDAQ	INSG	Mon, Oct 16, 2023	3.96	4.14	3.88	3.90
2265	NASDAQ	INSG	Fri, Oct 13, 2023	3.97	4.09	3.83	3.95
2264	NASDAQ	INSG	Thu, Oct 12, 2023	4.10	4.10	3.86	3.98
2263	NASDAQ	INSG	Wed, Oct 11, 2023	4.23	4.33	4.10	4.11
2262	NASDAQ	INSG	Tue, Oct 10, 2023	4.09	4.55	4.09	4.31
2261	NASDAQ	INSG	Mon, Oct 9, 2023	4.20	4.29	4.00	4.21
2260	NASDAQ	INSG	Fri, Oct 6, 2023	4.00	4.38	3.92	4.12
2259	NASDAQ	INSG	Thu, Oct 5, 2023	4.00	4.09	3.92	3.92
2258	NASDAQ	INSG	Wed, Oct 4, 2023	4.05	4.10	3.95	4.08
2257	NASDAQ	INSG	Tue, Oct 3, 2023	4.21	4.29	4.01	4.05
2256	NASDAQ	INSG	Mon, Oct 2, 2023	4.50	4.65	4.20	4.25
2255	NASDAQ	INSG	Fri, Sep 29, 2023	4.00	4.43	4.00	4.20
2254	NASDAQ	INSG	Thu, Sep 28, 2023	4.10	4.15	4.00	4.00
2253	NASDAQ	INSG	Wed, Sep 27, 2023	3.88	4.10	3.80	4.07
2252	NASDAQ	INSG	Tue, Sep 26, 2023	4.03	4.07	3.86	3.88
2251	NASDAQ	INSG	Mon, Sep 25, 2023	3.96	4.17	3.92	3.92
2250	NASDAQ	INSG	Fri, Sep 22, 2023	4.10	4.10	3.92	3.95
2249	NASDAQ	INSG	Thu, Sep 21, 2023	4.23	4.25	3.90	4.00
2248	NASDAQ	INSG	Wed, Sep 20, 2023	4.00	4.62	4.00	4.21
2247	NASDAQ	INSG	Tue, Sep 19, 2023	4.20	4.38	3.85	4.00
2246	NASDAQ	INSG	Mon, Sep 18, 2023	4.50	4.59	4.10	4.10
2245	NASDAQ	INSG	Fri, Sep 15, 2023	4.73	4.84	4.45	4.45
2244	NASDAQ	INSG	Thu, Sep 14, 2023	4.65	5.03	4.60	4.73
2243	NASDAQ	INSG	Wed, Sep 13, 2023	5.00	5.01	4.61	4.61
2242	NASDAQ	INSG	Tue, Sep 12, 2023	4.71	5.14	4.57	4.92
2241	NASDAQ	INSG	Mon, Sep 11, 2023	4.67	4.67	4.67	4.67
2240	NASDAQ	INSG	Fri, Sep 8, 2023	4.95	5.20	4.81	5.00
2239	NASDAQ	INSG	Thu, Sep 7, 2023	5.43	5.45	4.80	4.84
2238	NASDAQ	INSG	Wed, Sep 6, 2023	5.80	5.91	5.44	5.50
2237	NASDAQ	INSG	Tue, Sep 5, 2023	6.30	6.35	5.82	5.82
2236	NASDAQ	INSG	Fri, Sep 1, 2023	6.56	6.58	6.30	6.30
2235	NASDAQ	INSG	Thu, Aug 31, 2023	6.61	6.95	6.25	6.36
2234	NASDAQ	INSG	Wed, Aug 30, 2023	6.12	6.75	6.12	6.71
2233	NASDAQ	INSG	Tue, Aug 29, 2023	6.12	6.45	6.10	6.20
2232	NASDAQ	INSG	Mon, Aug 28, 2023	6.26	6.50	6.10	6.27
2231	NASDAQ	INSG	Fri, Aug 25, 2023	6.20	6.48	6.10	6.30
2230	NASDAQ	INSG	Thu, Aug 24, 2023	6.30	6.30	6.09	6.20
2229	NASDAQ	INSG	Wed, Aug 23, 2023	6.20	6.33	6.08	6.20
2228	NASDAQ	INSG	Tue, Aug 22, 2023	5.71	6.52	5.68	6.20
2227	NASDAQ	INSG	Mon, Aug 21, 2023	5.80	5.89	5.51	5.60
2226	NASDAQ	INSG	Fri, Aug 18, 2023	5.75	6.03	5.75	5.80
2225	NASDAQ	INSG	Thu, Aug 17, 2023	5.87	6.15	5.80	6.04
2224	NASDAQ	INSG	Wed, Aug 16, 2023	6.17	6.25	5.82	5.89
2223	NASDAQ	INSG	Tue, Aug 15, 2023	6.30	6.48	6.00	6.20
2222	NASDAQ	INSG	Mon, Aug 14, 2023	6.50	6.65	6.48	6.49
2221	NASDAQ	INSG	Fri, Aug 11, 2023	6.61	6.90	6.50	6.59
2220	NASDAQ	INSG	Thu, Aug 10, 2023	6.63	6.90	6.60	6.61
2219	NASDAQ	INSG	Wed, Aug 9, 2023	7.21	7.30	6.53	6.63
2218	NASDAQ	INSG	Tue, Aug 8, 2023	7.65	7.70	7.20	7.35
2217	NASDAQ	INSG	Mon, Aug 7, 2023	8.40	8.63	7.60	7.77
2216	NASDAQ	INSG	Fri, Aug 4, 2023	8.40	9.00	8.15	8.56
2215	NASDAQ	INSG	Thu, Aug 3, 2023	7.70	9.37	7.60	8.70
2214	NASDAQ	INSG	Wed, Aug 2, 2023	7.00	7.78	6.93	7.38
2213	NASDAQ	INSG	Tue, Aug 1, 2023	7.60	7.70	7.08	7.45
2212	NASDAQ	INSG	Mon, Jul 31, 2023	7.30	7.80	7.30	7.66
2211	NASDAQ	INSG	Fri, Jul 28, 2023	6.81	7.41	6.70	7.30
2210	NASDAQ	INSG	Thu, Jul 27, 2023	7.20	8.15	6.25	6.72
2209	NASDAQ	INSG	Wed, Jul 26, 2023	7.00	7.56	6.95	7.15
2208	NASDAQ	INSG	Tue, Jul 25, 2023	7.21	7.45	7.00	7.02
2207	NASDAQ	INSG	Mon, Jul 24, 2023	7.82	7.95	7.10	7.23
2206	NASDAQ	INSG	Fri, Jul 21, 2023	8.43	8.50	7.90	8.06
2205	NASDAQ	INSG	Thu, Jul 20, 2023	7.77	8.47	7.77	8.36
2204	NASDAQ	INSG	Wed, Jul 19, 2023	7.80	8.49	7.64	8.20
2203	NASDAQ	INSG	Tue, Jul 18, 2023	7.50	8.06	7.40	7.94
2202	NASDAQ	INSG	Mon, Jul 17, 2023	7.60	8.00	7.41	7.55
2201	NASDAQ	INSG	Fri, Jul 14, 2023	8.04	8.20	7.63	7.73
2200	NASDAQ	INSG	Thu, Jul 13, 2023	7.75	8.47	7.52	8.14
2199	NASDAQ	INSG	Wed, Jul 12, 2023	7.20	8.00	7.10	7.70
2198	NASDAQ	INSG	Tue, Jul 11, 2023	6.81	7.35	6.78	7.10
2197	NASDAQ	INSG	Mon, Jul 10, 2023	6.30	7.00	6.10	6.86
2196	NASDAQ	INSG	Fri, Jul 7, 2023	6.58	6.86	6.40	6.45
2195	NASDAQ	INSG	Thu, Jul 6, 2023	6.72	6.77	6.40	6.55
2194	NASDAQ	INSG	Wed, Jul 5, 2023	7.16	7.30	6.82	6.89
2193	NASDAQ	INSG	Mon, Jul 3, 2023	6.70	7.38	6.60	7.30
2192	NASDAQ	INSG	Fri, Jun 30, 2023	6.30	6.60	6.20	6.44
2191	NASDAQ	INSG	Thu, Jun 29, 2023	5.90	6.77	5.85	6.55
2190	NASDAQ	INSG	Wed, Jun 28, 2023	5.74	6.07	5.70	5.97
2189	NASDAQ	INSG	Tue, Jun 27, 2023	6.47	6.58	5.74	5.74
2188	NASDAQ	INSG	Mon, Jun 26, 2023	6.90	6.90	5.70	6.37
2187	NASDAQ	INSG	Fri, Jun 23, 2023	7.48	7.89	6.60	6.60
2186	NASDAQ	INSG	Thu, Jun 22, 2023	7.28	7.63	7.00	7.56
2185	NASDAQ	INSG	Wed, Jun 21, 2023	8.00	8.10	7.30	7.32
2184	NASDAQ	INSG	Tue, Jun 20, 2023	8.26	8.30	7.80	7.96
2183	NASDAQ	INSG	Fri, Jun 16, 2023	8.87	8.94	8.20	8.32
2182	NASDAQ	INSG	Thu, Jun 15, 2023	8.62	8.90	8.40	8.67
2181	NASDAQ	INSG	Wed, Jun 14, 2023	9.50	9.50	8.50	8.66
2180	NASDAQ	INSG	Tue, Jun 13, 2023	9.10	9.39	8.20	9.30
2179	NASDAQ	INSG	Mon, Jun 12, 2023	8.50	9.10	7.63	9.00
2178	NASDAQ	INSG	Fri, Jun 9, 2023	8.72	8.80	8.50	8.53
2177	NASDAQ	INSG	Thu, Jun 8, 2023	9.40	9.65	8.50	8.77
2176	NASDAQ	INSG	Wed, Jun 7, 2023	9.90	10.25	9.42	9.50
2175	NASDAQ	INSG	Tue, Jun 6, 2023	10.00	10.40	9.83	10.00
2174	NASDAQ	INSG	Mon, Jun 5, 2023	10.70	11.07	9.90	10.00
2173	NASDAQ	INSG	Fri, Jun 2, 2023	11.00	11.50	10.30	10.90
2172	NASDAQ	INSG	Thu, Jun 1, 2023	10.50	10.80	10.00	10.50
2171	NASDAQ	INSG	Wed, May 31, 2023	10.80	11.39	10.30	10.70
2170	NASDAQ	INSG	Tue, May 30, 2023	10.10	11.00	9.84	10.70
2169	NASDAQ	INSG	Fri, May 26, 2023	9.50	10.50	9.20	10.10
2168	NASDAQ	INSG	Thu, May 25, 2023	10.10	10.10	9.05	9.60
2167	NASDAQ	INSG	Wed, May 24, 2023	9.84	10.30	9.70	9.98
2166	NASDAQ	INSG	Tue, May 23, 2023	9.80	10.50	9.80	9.89
2165	NASDAQ	INSG	Mon, May 22, 2023	10.30	10.40	9.51	10.20
2164	NASDAQ	INSG	Fri, May 19, 2023	10.70	11.30	10.30	10.40
2163	NASDAQ	INSG	Thu, May 18, 2023	10.80	11.50	10.40	10.80
2162	NASDAQ	INSG	Wed, May 17, 2023	10.10	10.80	10.00	10.70
2161	NASDAQ	INSG	Tue, May 16, 2023	10.60	10.60	10.10	10.10
2160	NASDAQ	INSG	Mon, May 15, 2023	9.16	10.50	9.05	10.40
2159	NASDAQ	INSG	Fri, May 12, 2023	9.11	9.30	8.80	9.20
2158	NASDAQ	INSG	Thu, May 11, 2023	9.55	9.66	8.71	9.20
2157	NASDAQ	INSG	Wed, May 10, 2023	10.20	10.40	9.61	9.70
2156	NASDAQ	INSG	Tue, May 9, 2023	11.50	11.66	10.00	10.50
2155	NASDAQ	INSG	Mon, May 8, 2023	9.00	12.30	8.90	11.80
2154	NASDAQ	INSG	Fri, May 5, 2023	8.25	8.99	7.82	8.90
2153	NASDAQ	INSG	Thu, May 4, 2023	6.53	9.10	6.40	8.25
2152	NASDAQ	INSG	Wed, May 3, 2023	5.69	5.83	5.40	5.40
2151	NASDAQ	INSG	Tue, May 2, 2023	5.86	5.88	5.62	5.65
2150	NASDAQ	INSG	Mon, May 1, 2023	5.90	6.00	5.79	5.83
2149	NASDAQ	INSG	Fri, Apr 28, 2023	5.80	6.47	5.79	6.02
2148	NASDAQ	INSG	Thu, Apr 27, 2023	5.78	6.14	5.71	6.06
2147	NASDAQ	INSG	Wed, Apr 26, 2023	6.10	6.18	5.81	5.84
2146	NASDAQ	INSG	Tue, Apr 25, 2023	6.66	6.70	6.10	6.14
2145	NASDAQ	INSG	Mon, Apr 24, 2023	6.57	6.96	6.30	6.40
2144	NASDAQ	INSG	Fri, Apr 21, 2023	6.30	6.69	6.01	6.57
2143	NASDAQ	INSG	Thu, Apr 20, 2023	6.51	6.51	5.79	5.94
2142	NASDAQ	INSG	Wed, Apr 19, 2023	6.49	6.55	6.30	6.49
2141	NASDAQ	INSG	Tue, Apr 18, 2023	6.70	6.93	6.17	6.48
2140	NASDAQ	INSG	Mon, Apr 17, 2023	6.46	7.00	6.34	6.62
2139	NASDAQ	INSG	Fri, Apr 14, 2023	6.50	6.73	6.35	6.52
2138	NASDAQ	INSG	Thu, Apr 13, 2023	5.86	6.88	5.86	6.52
2137	NASDAQ	INSG	Wed, Apr 12, 2023	6.14	6.14	5.83	5.86
2136	NASDAQ	INSG	Tue, Apr 11, 2023	6.30	6.30	6.04	6.09
2135	NASDAQ	INSG	Mon, Apr 10, 2023	5.77	6.10	5.60	6.04
2134	NASDAQ	INSG	Thu, Apr 6, 2023	4.87	5.78	4.70	5.70
2133	NASDAQ	INSG	Wed, Apr 5, 2023	5.34	5.36	4.81	4.90
2132	NASDAQ	INSG	Tue, Apr 4, 2023	5.70	5.70	5.30	5.31
2131	NASDAQ	INSG	Mon, Apr 3, 2023	5.90	5.90	5.50	5.55
2130	NASDAQ	INSG	Fri, Mar 31, 2023	5.70	5.85	5.69	5.82
2129	NASDAQ	INSG	Thu, Mar 30, 2023	5.80	5.83	5.71	5.75
2128	NASDAQ	INSG	Wed, Mar 29, 2023	5.80	5.88	5.67	5.80
2127	NASDAQ	INSG	Tue, Mar 28, 2023	5.80	5.82	5.68	5.79
2126	NASDAQ	INSG	Mon, Mar 27, 2023	5.76	5.89	5.71	5.82
2125	NASDAQ	INSG	Fri, Mar 24, 2023	5.88	5.90	5.50	5.65
2124	NASDAQ	INSG	Thu, Mar 23, 2023	6.00	6.10	5.80	5.87
2123	NASDAQ	INSG	Wed, Mar 22, 2023	6.20	6.20	5.92	5.96
2122	NASDAQ	INSG	Tue, Mar 21, 2023	6.05	6.11	5.93	6.03
2121	NASDAQ	INSG	Mon, Mar 20, 2023	6.30	6.30	5.86	5.95
2120	NASDAQ	INSG	Fri, Mar 17, 2023	6.25	6.40	6.10	6.18
2119	NASDAQ	INSG	Thu, Mar 16, 2023	6.07	6.30	6.07	6.25
2118	NASDAQ	INSG	Wed, Mar 15, 2023	6.40	6.40	6.01	6.13
2117	NASDAQ	INSG	Tue, Mar 14, 2023	6.70	6.73	6.20	6.35
2116	NASDAQ	INSG	Mon, Mar 13, 2023	6.55	6.79	6.40	6.60
2115	NASDAQ	INSG	Fri, Mar 10, 2023	7.59	7.80	6.30	6.55
2114	NASDAQ	INSG	Thu, Mar 9, 2023	8.00	8.10	7.50	7.50
2113	NASDAQ	INSG	Wed, Mar 8, 2023	8.20	8.37	7.90	7.95
2112	NASDAQ	INSG	Tue, Mar 7, 2023	8.30	8.50	8.00	8.21
2111	NASDAQ	INSG	Mon, Mar 6, 2023	8.19	8.86	8.19	8.31
2110	NASDAQ	INSG	Fri, Mar 3, 2023	8.00	8.40	8.00	8.20
2109	NASDAQ	INSG	Thu, Mar 2, 2023	8.30	8.30	7.50	8.10
2108	NASDAQ	INSG	Wed, Mar 1, 2023	8.96	9.10	8.51	8.51
2107	NASDAQ	INSG	Tue, Feb 28, 2023	8.83	9.12	8.74	8.96
2106	NASDAQ	INSG	Mon, Feb 27, 2023	8.79	8.98	8.60	8.74
2105	NASDAQ	INSG	Fri, Feb 24, 2023	8.95	9.29	8.52	8.79
2104	NASDAQ	INSG	Thu, Feb 23, 2023	9.13	9.39	8.87	9.04
2103	NASDAQ	INSG	Wed, Feb 22, 2023	9.20	9.42	9.00	9.14
2102	NASDAQ	INSG	Tue, Feb 21, 2023	9.58	9.58	9.01	9.06
2101	NASDAQ	INSG	Fri, Feb 17, 2023	9.60	9.75	9.00	9.53
2100	NASDAQ	INSG	Thu, Feb 16, 2023	9.80	9.85	9.30	9.44
2099	NASDAQ	INSG	Wed, Feb 15, 2023	9.31	9.88	9.31	9.85
2098	NASDAQ	INSG	Tue, Feb 14, 2023	9.38	9.80	9.01	9.41
2097	NASDAQ	INSG	Mon, Feb 13, 2023	9.47	9.70	9.01	9.48
2096	NASDAQ	INSG	Fri, Feb 10, 2023	9.90	9.90	9.30	9.50
2095	NASDAQ	INSG	Thu, Feb 9, 2023	10.80	10.99	9.55	9.60
2094	NASDAQ	INSG	Wed, Feb 8, 2023	11.00	11.59	10.70	10.70
2093	NASDAQ	INSG	Tue, Feb 7, 2023	11.30	11.50	10.60	11.30
2092	NASDAQ	INSG	Mon, Feb 6, 2023	11.80	12.00	11.20	11.30
2091	NASDAQ	INSG	Fri, Feb 3, 2023	12.10	12.80	11.80	11.80
2090	NASDAQ	INSG	Thu, Feb 2, 2023	11.90	13.00	11.90	12.50
2089	NASDAQ	INSG	Wed, Feb 1, 2023	11.40	12.00	11.40	11.80
2088	NASDAQ	INSG	Tue, Jan 31, 2023	11.20	11.60	11.20	11.60
2087	NASDAQ	INSG	Mon, Jan 30, 2023	11.70	11.80	11.10	11.20
2086	NASDAQ	INSG	Fri, Jan 27, 2023	11.20	11.80	10.90	11.70
2085	NASDAQ	INSG	Thu, Jan 26, 2023	10.80	11.50	10.80	11.10
2084	NASDAQ	INSG	Wed, Jan 25, 2023	10.40	10.70	9.91	10.60
2083	NASDAQ	INSG	Tue, Jan 24, 2023	10.10	10.80	10.10	10.40
2082	NASDAQ	INSG	Mon, Jan 23, 2023	9.74	10.50	9.53	10.30
2081	NASDAQ	INSG	Fri, Jan 20, 2023	9.84	10.50	9.19	9.74
2080	NASDAQ	INSG	Thu, Jan 19, 2023	11.10	11.10	9.60	9.60
2079	NASDAQ	INSG	Wed, Jan 18, 2023	11.40	11.70	11.00	11.10
2078	NASDAQ	INSG	Tue, Jan 17, 2023	11.50	11.50	10.90	11.00
2077	NASDAQ	INSG	Fri, Jan 13, 2023	11.60	12.00	10.80	11.40
2076	NASDAQ	INSG	Thu, Jan 12, 2023	11.00	12.00	10.70	11.90
2075	NASDAQ	INSG	Wed, Jan 11, 2023	10.20	11.40	10.20	10.40
2074	NASDAQ	INSG	Tue, Jan 10, 2023	10.00	11.40	9.60	10.10
2073	NASDAQ	INSG	Mon, Jan 9, 2023	9.50	11.00	9.40	10.10
2072	NASDAQ	INSG	Fri, Jan 6, 2023	8.69	9.25	8.21	8.91
2071	NASDAQ	INSG	Thu, Jan 5, 2023	8.90	9.00	8.40	8.56
2070	NASDAQ	INSG	Wed, Jan 4, 2023	8.90	9.20	8.61	8.74
2069	NASDAQ	INSG	Tue, Jan 3, 2023	8.50	9.12	8.49	8.77
2068	NASDAQ	INSG	Fri, Dec 30, 2022	8.20	8.48	7.80	8.43
2067	NASDAQ	INSG	Thu, Dec 29, 2022	7.70	8.20	7.50	8.19
2066	NASDAQ	INSG	Wed, Dec 28, 2022	7.60	7.85	7.51	7.67
2065	NASDAQ	INSG	Tue, Dec 27, 2022	8.03	8.21	7.51	7.58
2064	NASDAQ	INSG	Fri, Dec 23, 2022	8.30	8.34	7.90	8.28
2063	NASDAQ	INSG	Thu, Dec 22, 2022	8.80	8.80	8.00	8.46
2062	NASDAQ	INSG	Wed, Dec 21, 2022	7.80	8.70	7.73	8.64
2061	NASDAQ	INSG	Tue, Dec 20, 2022	8.46	8.50	7.71	7.72
2060	NASDAQ	INSG	Mon, Dec 19, 2022	9.20	9.52	8.33	8.46
2059	NASDAQ	INSG	Fri, Dec 16, 2022	9.70	9.93	9.00	9.00
2058	NASDAQ	INSG	Thu, Dec 15, 2022	10.30	10.30	9.42	9.50
2057	NASDAQ	INSG	Wed, Dec 14, 2022	11.10	11.20	10.40	10.50
2056	NASDAQ	INSG	Tue, Dec 13, 2022	11.30	11.75	11.00	11.15
2055	NASDAQ	INSG	Mon, Dec 12, 2022	12.00	12.00	10.80	11.05
2054	NASDAQ	INSG	Fri, Dec 9, 2022	12.80	12.80	12.10	12.10
2053	NASDAQ	INSG	Thu, Dec 8, 2022	12.50	12.90	11.80	12.80
2052	NASDAQ	INSG	Wed, Dec 7, 2022	12.80	13.20	12.40	12.40
2051	NASDAQ	INSG	Tue, Dec 6, 2022	13.50	13.60	12.80	13.10
2050	NASDAQ	INSG	Mon, Dec 5, 2022	13.10	13.50	13.00	13.40
2049	NASDAQ	INSG	Fri, Dec 2, 2022	12.80	13.30	12.36	13.20
2048	NASDAQ	INSG	Thu, Dec 1, 2022	13.00	13.30	12.60	12.80
2047	NASDAQ	INSG	Wed, Nov 30, 2022	12.90	13.10	12.10	12.70
2046	NASDAQ	INSG	Tue, Nov 29, 2022	12.70	13.30	12.55	12.70
2045	NASDAQ	INSG	Mon, Nov 28, 2022	13.30	13.40	12.60	12.80
2044	NASDAQ	INSG	Fri, Nov 25, 2022	13.50	13.70	13.20	13.30
2043	NASDAQ	INSG	Wed, Nov 23, 2022	13.00	13.80	12.80	13.80
2042	NASDAQ	INSG	Tue, Nov 22, 2022	13.20	13.40	12.80	13.10
2041	NASDAQ	INSG	Mon, Nov 21, 2022	13.30	13.40	12.90	13.30
2040	NASDAQ	INSG	Fri, Nov 18, 2022	14.00	14.40	13.40	13.40
2039	NASDAQ	INSG	Thu, Nov 17, 2022	14.10	14.30	13.60	13.80
2038	NASDAQ	INSG	Wed, Nov 16, 2022	15.10	15.10	13.80	14.00
2037	NASDAQ	INSG	Tue, Nov 15, 2022	15.70	16.45	15.20	15.40
2036	NASDAQ	INSG	Mon, Nov 14, 2022	14.90	15.22	14.50	14.90
2035	NASDAQ	INSG	Fri, Nov 11, 2022	14.30	15.50	13.61	15.10
2034	NASDAQ	INSG	Thu, Nov 10, 2022	14.10	14.30	13.60	14.10
2033	NASDAQ	INSG	Wed, Nov 9, 2022	14.00	14.00	13.00	13.10
2032	NASDAQ	INSG	Tue, Nov 8, 2022	15.40	15.60	13.60	14.00
2031	NASDAQ	INSG	Mon, Nov 7, 2022	15.80	15.90	15.25	15.40
2030	NASDAQ	INSG	Fri, Nov 4, 2022	17.32	17.40	15.00	15.50
2029	NASDAQ	INSG	Thu, Nov 3, 2022	20.00	20.00	16.80	16.90
2028	NASDAQ	INSG	Wed, Nov 2, 2022	23.00	23.60	21.90	21.90
2027	NASDAQ	INSG	Tue, Nov 1, 2022	23.00	23.60	22.80	23.10
2026	NASDAQ	INSG	Mon, Oct 31, 2022	22.40	22.70	21.60	22.60
2025	NASDAQ	INSG	Fri, Oct 28, 2022	21.00	22.40	20.60	22.30
2024	NASDAQ	INSG	Thu, Oct 27, 2022	21.80	22.22	20.70	20.80
2023	NASDAQ	INSG	Wed, Oct 26, 2022	21.80	22.20	21.20	21.30
2022	NASDAQ	INSG	Tue, Oct 25, 2022	19.40	22.55	19.40	21.70
2021	NASDAQ	INSG	Mon, Oct 24, 2022	19.70	19.80	18.80	19.30
2020	NASDAQ	INSG	Fri, Oct 21, 2022	18.70	19.80	18.70	19.70
2019	NASDAQ	INSG	Thu, Oct 20, 2022	18.60	19.50	18.40	18.60
2018	NASDAQ	INSG	Wed, Oct 19, 2022	19.10	19.40	18.30	18.60
2017	NASDAQ	INSG	Tue, Oct 18, 2022	19.80	20.80	19.30	19.40
2016	NASDAQ	INSG	Mon, Oct 17, 2022	17.10	19.40	17.10	19.10
2015	NASDAQ	INSG	Fri, Oct 14, 2022	18.30	18.30	16.80	16.80
2014	NASDAQ	INSG	Thu, Oct 13, 2022	17.50	18.15	16.90	18.00
2013	NASDAQ	INSG	Wed, Oct 12, 2022	18.20	18.30	17.50	17.90
2012	NASDAQ	INSG	Tue, Oct 11, 2022	19.00	19.20	18.05	18.30
2011	NASDAQ	INSG	Mon, Oct 10, 2022	20.30	20.30	19.10	19.30
2010	NASDAQ	INSG	Fri, Oct 7, 2022	21.10	21.40	20.20	20.40
2009	NASDAQ	INSG	Thu, Oct 6, 2022	20.80	21.60	20.80	21.40
2008	NASDAQ	INSG	Wed, Oct 5, 2022	21.10	21.70	20.40	21.30
2007	NASDAQ	INSG	Tue, Oct 4, 2022	21.40	22.00	20.95	21.90
2006	NASDAQ	INSG	Mon, Oct 3, 2022	20.90	21.00	20.40	20.70
2005	NASDAQ	INSG	Fri, Sep 30, 2022	21.10	22.15	20.70	20.70
2004	NASDAQ	INSG	Thu, Sep 29, 2022	22.40	22.40	20.90	21.30
2003	NASDAQ	INSG	Wed, Sep 28, 2022	21.70	23.30	21.60	22.80
2002	NASDAQ	INSG	Tue, Sep 27, 2022	21.40	22.30	21.00	21.60
2001	NASDAQ	INSG	Mon, Sep 26, 2022	20.70	22.25	20.70	21.20
2000	NASDAQ	INSG	Fri, Sep 23, 2022	21.00	21.40	20.30	21.10
1999	NASDAQ	INSG	Thu, Sep 22, 2022	22.10	22.10	20.90	21.50
1998	NASDAQ	INSG	Wed, Sep 21, 2022	23.50	23.50	22.20	22.30
1997	NASDAQ	INSG	Tue, Sep 20, 2022	24.20	24.30	23.30	23.30
1996	NASDAQ	INSG	Mon, Sep 19, 2022	24.70	25.30	23.80	24.60
1995	NASDAQ	INSG	Fri, Sep 16, 2022	25.40	25.60	24.10	25.20
1994	NASDAQ	INSG	Thu, Sep 15, 2022	26.20	27.08	25.60	25.90
1993	NASDAQ	INSG	Wed, Sep 14, 2022	25.80	27.50	25.40	26.30
1992	NASDAQ	INSG	Tue, Sep 13, 2022	25.90	26.50	25.30	25.90
1991	NASDAQ	INSG	Mon, Sep 12, 2022	25.80	27.20	25.80	27.00
1990	NASDAQ	INSG	Fri, Sep 9, 2022	25.20	26.10	25.20	25.90
1989	NASDAQ	INSG	Thu, Sep 8, 2022	25.00	25.20	24.25	25.10
1988	NASDAQ	INSG	Wed, Sep 7, 2022	24.20	25.50	24.20	25.10
1987	NASDAQ	INSG	Tue, Sep 6, 2022	25.60	25.90	24.50	24.60
1986	NASDAQ	INSG	Fri, Sep 2, 2022	26.20	26.60	25.00	25.30
1985	NASDAQ	INSG	Thu, Sep 1, 2022	26.60	26.63	25.15	26.10
1984	NASDAQ	INSG	Wed, Aug 31, 2022	27.20	27.70	26.60	27.00
1983	NASDAQ	INSG	Tue, Aug 30, 2022	27.20	27.60	26.40	27.20
1982	NASDAQ	INSG	Mon, Aug 29, 2022	26.40	28.10	26.10	26.90
1981	NASDAQ	INSG	Fri, Aug 26, 2022	29.10	29.10	26.90	27.00
1980	NASDAQ	INSG	Thu, Aug 25, 2022	27.30	29.20	26.70	29.20
1979	NASDAQ	INSG	Wed, Aug 24, 2022	26.30	27.50	25.80	26.80
1978	NASDAQ	INSG	Tue, Aug 23, 2022	26.80	27.70	26.50	26.60
1977	NASDAQ	INSG	Mon, Aug 22, 2022	28.50	28.50	26.85	27.00
1976	NASDAQ	INSG	Fri, Aug 19, 2022	30.00	30.00	28.10	28.30
1975	NASDAQ	INSG	Thu, Aug 18, 2022	29.20	30.60	28.70	30.20
1974	NASDAQ	INSG	Wed, Aug 17, 2022	30.30	30.45	29.00	29.10
1973	NASDAQ	INSG	Tue, Aug 16, 2022	31.20	31.38	30.10	30.30
1972	NASDAQ	INSG	Mon, Aug 15, 2022	30.10	32.20	29.50	31.50
1971	NASDAQ	INSG	Fri, Aug 12, 2022	28.50	29.90	28.50	29.80
1970	NASDAQ	INSG	Thu, Aug 11, 2022	31.20	31.70	28.10	28.30
1969	NASDAQ	INSG	Wed, Aug 10, 2022	29.20	31.50	28.95	31.20
1968	NASDAQ	INSG	Tue, Aug 9, 2022	27.30	29.10	26.90	28.20
1967	NASDAQ	INSG	Mon, Aug 8, 2022	25.00	26.10	24.90	26.00
1966	NASDAQ	INSG	Fri, Aug 5, 2022	25.20	25.50	24.60	24.70
1965	NASDAQ	INSG	Thu, Aug 4, 2022	25.30	26.50	24.80	25.20
1964	NASDAQ	INSG	Wed, Aug 3, 2022	23.60	25.45	23.20	25.10
1963	NASDAQ	INSG	Tue, Aug 2, 2022	25.40	25.40	23.30	23.40
1962	NASDAQ	INSG	Mon, Aug 1, 2022	22.30	26.50	22.10	25.90
1961	NASDAQ	INSG	Fri, Jul 29, 2022	21.90	22.50	21.60	22.30
1960	NASDAQ	INSG	Thu, Jul 28, 2022	20.70	21.70	20.50	21.60
1959	NASDAQ	INSG	Wed, Jul 27, 2022	20.10	20.70	19.75	20.70
1958	NASDAQ	INSG	Tue, Jul 26, 2022	20.40	20.60	19.90	20.10
1957	NASDAQ	INSG	Mon, Jul 25, 2022	21.10	21.40	20.40	20.70
1956	NASDAQ	INSG	Fri, Jul 22, 2022	22.00	22.20	21.10	21.30
1955	NASDAQ	INSG	Thu, Jul 21, 2022	21.60	22.20	21.30	22.20
1954	NASDAQ	INSG	Wed, Jul 20, 2022	21.20	22.10	21.10	21.50
1953	NASDAQ	INSG	Tue, Jul 19, 2022	20.20	21.20	20.20	21.00
1952	NASDAQ	INSG	Mon, Jul 18, 2022	20.50	20.80	19.75	19.90
1951	NASDAQ	INSG	Fri, Jul 15, 2022	20.10	20.30	19.10	20.30
1950	NASDAQ	INSG	Thu, Jul 14, 2022	19.40	20.10	18.90	19.50
1949	NASDAQ	INSG	Wed, Jul 13, 2022	18.40	19.60	18.40	19.50
1948	NASDAQ	INSG	Tue, Jul 12, 2022	18.80	19.20	18.30	19.15
1947	NASDAQ	INSG	Mon, Jul 11, 2022	20.40	20.60	18.50	18.80
1946	NASDAQ	INSG	Fri, Jul 8, 2022	20.50	21.40	20.40	20.60
1945	NASDAQ	INSG	Thu, Jul 7, 2022	19.70	20.60	19.45	20.50
1944	NASDAQ	INSG	Wed, Jul 6, 2022	19.80	20.20	19.55	19.70
1943	NASDAQ	INSG	Tue, Jul 5, 2022	19.10	20.00	18.40	19.90
1942	NASDAQ	INSG	Fri, Jul 1, 2022	18.90	19.70	18.80	19.50
1941	NASDAQ	INSG	Thu, Jun 30, 2022	19.00	19.00	18.10	18.90
1940	NASDAQ	INSG	Wed, Jun 29, 2022	19.70	19.70	18.60	19.10
1939	NASDAQ	INSG	Tue, Jun 28, 2022	20.70	20.80	19.60	19.70
1938	NASDAQ	INSG	Mon, Jun 27, 2022	21.80	21.90	20.50	20.70
1937	NASDAQ	INSG	Fri, Jun 24, 2022	22.10	22.70	21.65	22.10
1936	NASDAQ	INSG	Thu, Jun 23, 2022	21.00	22.10	20.70	22.00
1935	NASDAQ	INSG	Wed, Jun 22, 2022	20.20	21.30	19.80	20.70
1934	NASDAQ	INSG	Tue, Jun 21, 2022	20.30	20.70	19.75	20.30
1933	NASDAQ	INSG	Fri, Jun 17, 2022	19.40	20.20	18.90	19.80
1932	NASDAQ	INSG	Thu, Jun 16, 2022	18.60	19.45	18.50	19.00
1931	NASDAQ	INSG	Wed, Jun 15, 2022	18.20	19.65	18.10	19.40
1930	NASDAQ	INSG	Tue, Jun 14, 2022	18.20	18.30	17.40	18.00
1929	NASDAQ	INSG	Mon, Jun 13, 2022	19.00	19.25	17.90	18.20
1928	NASDAQ	INSG	Fri, Jun 10, 2022	20.00	20.20	19.30	19.50
1927	NASDAQ	INSG	Thu, Jun 9, 2022	20.70	21.10	20.10	20.20
1926	NASDAQ	INSG	Wed, Jun 8, 2022	20.30	21.75	20.30	21.00
1925	NASDAQ	INSG	Tue, Jun 7, 2022	20.70	21.40	20.60	20.70
1924	NASDAQ	INSG	Mon, Jun 6, 2022	20.90	21.50	20.50	21.00
1923	NASDAQ	INSG	Fri, Jun 3, 2022	20.80	21.15	20.40	20.80
1922	NASDAQ	INSG	Thu, Jun 2, 2022	20.10	21.30	20.00	21.20
1921	NASDAQ	INSG	Wed, Jun 1, 2022	21.00	21.20	20.00	20.30
1920	NASDAQ	INSG	Tue, May 31, 2022	21.80	21.80	20.40	20.60
1919	NASDAQ	INSG	Fri, May 27, 2022	21.20	21.80	20.80	21.60
1918	NASDAQ	INSG	Thu, May 26, 2022	20.80	21.75	20.50	20.80
1917	NASDAQ	INSG	Wed, May 25, 2022	20.10	21.00	20.10	20.90
1916	NASDAQ	INSG	Tue, May 24, 2022	21.20	21.25	20.20	20.40
1915	NASDAQ	INSG	Mon, May 23, 2022	22.00	22.02	20.80	21.60
1914	NASDAQ	INSG	Fri, May 20, 2022	22.40	22.90	21.10	22.10
1913	NASDAQ	INSG	Thu, May 19, 2022	21.80	22.80	20.85	21.90
1912	NASDAQ	INSG	Wed, May 18, 2022	22.90	23.50	21.70	21.90
1911	NASDAQ	INSG	Tue, May 17, 2022	23.20	23.70	22.60	23.50
1910	NASDAQ	INSG	Mon, May 16, 2022	24.40	25.00	22.65	22.90
1909	NASDAQ	INSG	Fri, May 13, 2022	23.60	24.90	23.59	24.30
1908	NASDAQ	INSG	Thu, May 12, 2022	19.70	23.60	19.70	23.50
1907	NASDAQ	INSG	Wed, May 11, 2022	21.20	22.00	20.00	20.10
1906	NASDAQ	INSG	Tue, May 10, 2022	22.90	23.25	20.90	21.50
1905	NASDAQ	INSG	Mon, May 9, 2022	22.60	23.10	22.10	22.40
1904	NASDAQ	INSG	Fri, May 6, 2022	22.70	23.90	21.50	23.40
1903	NASDAQ	INSG	Thu, May 5, 2022	27.60	27.60	22.50	23.05
1902	NASDAQ	INSG	Wed, May 4, 2022	29.60	30.80	28.70	30.60
1901	NASDAQ	INSG	Tue, May 3, 2022	30.10	30.50	29.20	29.80
1900	NASDAQ	INSG	Mon, May 2, 2022	29.10	30.20	28.30	30.10
1899	NASDAQ	INSG	Fri, Apr 29, 2022	28.00	29.20	27.85	28.50
1898	NASDAQ	INSG	Thu, Apr 28, 2022	28.60	28.95	26.74	28.30
1897	NASDAQ	INSG	Wed, Apr 27, 2022	29.40	29.78	27.40	27.50
1896	NASDAQ	INSG	Tue, Apr 26, 2022	31.30	31.40	29.60	29.70
1895	NASDAQ	INSG	Mon, Apr 25, 2022	30.00	31.80	29.80	31.70
1894	NASDAQ	INSG	Fri, Apr 22, 2022	30.90	31.30	30.00	30.20
1893	NASDAQ	INSG	Thu, Apr 21, 2022	32.80	33.30	30.95	31.10
1892	NASDAQ	INSG	Wed, Apr 20, 2022	33.40	33.60	32.10	32.50
1891	NASDAQ	INSG	Tue, Apr 19, 2022	32.50	34.05	32.49	33.10
1890	NASDAQ	INSG	Mon, Apr 18, 2022	33.10	33.10	32.10	32.60
1889	NASDAQ	INSG	Thu, Apr 14, 2022	34.30	34.30	32.60	33.00
1888	NASDAQ	INSG	Wed, Apr 13, 2022	34.20	35.00	33.70	34.50
1887	NASDAQ	INSG	Tue, Apr 12, 2022	34.70	35.75	33.81	34.40
1886	NASDAQ	INSG	Mon, Apr 11, 2022	34.20	35.05	33.65	34.10
1885	NASDAQ	INSG	Fri, Apr 8, 2022	37.30	37.30	34.80	35.00
1884	NASDAQ	INSG	Thu, Apr 7, 2022	37.80	37.80	35.70	36.70
1883	NASDAQ	INSG	Wed, Apr 6, 2022	39.00	39.30	37.30	37.80
1882	NASDAQ	INSG	Tue, Apr 5, 2022	42.30	42.30	39.20	39.40
1881	NASDAQ	INSG	Mon, Apr 4, 2022	40.40	42.50	40.10	41.50
1880	NASDAQ	INSG	Fri, Apr 1, 2022	40.30	41.40	40.10	40.40
1879	NASDAQ	INSG	Thu, Mar 31, 2022	42.40	42.40	40.30	40.50
1878	NASDAQ	INSG	Wed, Mar 30, 2022	42.60	43.00	41.10	41.20
1877	NASDAQ	INSG	Tue, Mar 29, 2022	41.00	42.80	41.00	42.60
1876	NASDAQ	INSG	Mon, Mar 28, 2022	41.30	42.00	39.50	40.80
1875	NASDAQ	INSG	Fri, Mar 25, 2022	43.60	43.70	41.20	41.50
1874	NASDAQ	INSG	Thu, Mar 24, 2022	43.60	43.80	42.60	43.80
1873	NASDAQ	INSG	Wed, Mar 23, 2022	44.80	45.01	43.00	43.30
1872	NASDAQ	INSG	Tue, Mar 22, 2022	43.10	45.75	43.10	44.90
1871	NASDAQ	INSG	Mon, Mar 21, 2022	43.30	44.25	42.25	43.10
1870	NASDAQ	INSG	Fri, Mar 18, 2022	42.30	44.50	42.00	43.70
1869	NASDAQ	INSG	Thu, Mar 17, 2022	40.00	43.20	39.60	43.20
1868	NASDAQ	INSG	Wed, Mar 16, 2022	38.40	40.40	38.11	40.10
1867	NASDAQ	INSG	Tue, Mar 15, 2022	38.00	38.35	36.10	37.90
1866	NASDAQ	INSG	Mon, Mar 14, 2022	40.80	41.24	37.85	38.20
1865	NASDAQ	INSG	Fri, Mar 11, 2022	45.00	45.20	42.40	42.40
1864	NASDAQ	INSG	Thu, Mar 10, 2022	44.50	45.50	43.00	45.20
1863	NASDAQ	INSG	Wed, Mar 9, 2022	48.60	49.25	45.00	46.30
1862	NASDAQ	INSG	Tue, Mar 8, 2022	47.80	49.70	46.90	47.90
1861	NASDAQ	INSG	Mon, Mar 7, 2022	45.20	48.25	45.20	47.90
1860	NASDAQ	INSG	Fri, Mar 4, 2022	46.60	47.95	45.20	45.50
1859	NASDAQ	INSG	Thu, Mar 3, 2022	48.60	50.90	46.80	47.20
1858	NASDAQ	INSG	Wed, Mar 2, 2022	46.80	48.50	43.30	48.10
1857	NASDAQ	INSG	Tue, Mar 1, 2022	47.00	48.25	45.70	47.80
1856	NASDAQ	INSG	Mon, Feb 28, 2022	45.00	47.15	44.60	47.10
1855	NASDAQ	INSG	Fri, Feb 25, 2022	45.30	45.80	43.70	45.40
1854	NASDAQ	INSG	Thu, Feb 24, 2022	41.00	45.00	40.08	44.80
1853	NASDAQ	INSG	Wed, Feb 23, 2022	45.60	45.84	42.35	42.50
1852	NASDAQ	INSG	Tue, Feb 22, 2022	46.00	46.20	43.65	44.70
1851	NASDAQ	INSG	Fri, Feb 18, 2022	47.00	47.30	45.52	46.30
1850	NASDAQ	INSG	Thu, Feb 17, 2022	48.80	49.30	46.50	47.00
1849	NASDAQ	INSG	Wed, Feb 16, 2022	49.10	49.60	48.00	49.50
1848	NASDAQ	INSG	Tue, Feb 15, 2022	46.50	49.60	46.50	49.30
1847	NASDAQ	INSG	Mon, Feb 14, 2022	43.10	45.85	42.90	45.70
1846	NASDAQ	INSG	Fri, Feb 11, 2022	44.50	45.80	43.02	43.30
1845	NASDAQ	INSG	Thu, Feb 10, 2022	45.10	46.25	44.05	44.50
1844	NASDAQ	INSG	Wed, Feb 9, 2022	42.60	45.55	42.50	45.20
1843	NASDAQ	INSG	Tue, Feb 8, 2022	41.60	42.80	41.40	42.00
1842	NASDAQ	INSG	Mon, Feb 7, 2022	43.00	43.95	41.70	42.00
1841	NASDAQ	INSG	Fri, Feb 4, 2022	42.60	43.25	41.71	42.60
1840	NASDAQ	INSG	Thu, Feb 3, 2022	42.40	43.00	41.30	42.50
1839	NASDAQ	INSG	Wed, Feb 2, 2022	45.70	45.70	42.90	43.10
1838	NASDAQ	INSG	Tue, Feb 1, 2022	45.90	46.10	43.70	45.30
1837	NASDAQ	INSG	Mon, Jan 31, 2022	41.50	45.60	41.40	45.60
1836	NASDAQ	INSG	Fri, Jan 28, 2022	40.20	41.60	39.30	41.50
1835	NASDAQ	INSG	Thu, Jan 27, 2022	43.10	43.65	40.30	40.40
1834	NASDAQ	INSG	Wed, Jan 26, 2022	44.80	45.50	42.45	42.70
1833	NASDAQ	INSG	Tue, Jan 25, 2022	44.00	46.00	42.90	43.70
1832	NASDAQ	INSG	Mon, Jan 24, 2022	40.90	44.70	39.60	44.60
1831	NASDAQ	INSG	Fri, Jan 21, 2022	46.00	46.33	43.30	43.40
1830	NASDAQ	INSG	Thu, Jan 20, 2022	46.90	49.30	46.40	46.50
1829	NASDAQ	INSG	Wed, Jan 19, 2022	49.40	49.40	46.50	46.70
1828	NASDAQ	INSG	Tue, Jan 18, 2022	48.50	50.40	47.70	47.80
1827	NASDAQ	INSG	Fri, Jan 14, 2022	50.00	50.40	48.30	49.80
1826	NASDAQ	INSG	Thu, Jan 13, 2022	52.40	52.40	50.20	50.40
1825	NASDAQ	INSG	Wed, Jan 12, 2022	54.80	55.60	52.30	52.30
1824	NASDAQ	INSG	Tue, Jan 11, 2022	52.50	54.70	51.45	53.90
1823	NASDAQ	INSG	Mon, Jan 10, 2022	51.50	52.15	49.40	52.10
1822	NASDAQ	INSG	Fri, Jan 7, 2022	53.00	54.45	51.50	52.30
1821	NASDAQ	INSG	Thu, Jan 6, 2022	55.50	56.00	52.40	53.10
1820	NASDAQ	INSG	Wed, Jan 5, 2022	58.00	59.10	55.40	55.60
1819	NASDAQ	INSG	Tue, Jan 4, 2022	59.10	60.10	55.70	59.00
1818	NASDAQ	INSG	Mon, Jan 3, 2022	59.90	60.10	58.10	58.90
1817	NASDAQ	INSG	Fri, Dec 31, 2021	57.70	59.95	57.70	58.30
1816	NASDAQ	INSG	Thu, Dec 30, 2021	54.20	59.90	54.15	58.20
1815	NASDAQ	INSG	Wed, Dec 29, 2021	54.80	55.10	52.90	54.40
1814	NASDAQ	INSG	Tue, Dec 28, 2021	59.00	59.60	55.00	55.10
1813	NASDAQ	INSG	Mon, Dec 27, 2021	63.40	63.40	59.20	59.40
1812	NASDAQ	INSG	Thu, Dec 23, 2021	61.50	63.80	60.70	63.20
1811	NASDAQ	INSG	Wed, Dec 22, 2021	61.10	61.70	59.80	61.40
1810	NASDAQ	INSG	Tue, Dec 21, 2021	59.80	62.30	59.10	61.20
1809	NASDAQ	INSG	Mon, Dec 20, 2021	60.70	61.50	58.80	59.20
1808	NASDAQ	INSG	Fri, Dec 17, 2021	60.22	63.10	58.80	62.50
1807	NASDAQ	INSG	Thu, Dec 16, 2021	62.90	64.30	60.30	60.60
1806	NASDAQ	INSG	Wed, Dec 15, 2021	60.76	63.00	58.42	62.80
1805	NASDAQ	INSG	Tue, Dec 14, 2021	61.00	62.25	59.95	60.70
1804	NASDAQ	INSG	Mon, Dec 13, 2021	62.90	63.90	61.50	61.90
1803	NASDAQ	INSG	Fri, Dec 10, 2021	64.90	66.30	62.90	63.20
1802	NASDAQ	INSG	Thu, Dec 9, 2021	65.50	67.30	64.30	64.50
1801	NASDAQ	INSG	Wed, Dec 8, 2021	65.70	67.00	64.69	66.10
1800	NASDAQ	INSG	Tue, Dec 7, 2021	64.62	67.10	64.01	65.60
1799	NASDAQ	INSG	Mon, Dec 6, 2021	61.20	64.00	58.20	63.50
1798	NASDAQ	INSG	Fri, Dec 3, 2021	63.60	63.70	60.00	61.80
1797	NASDAQ	INSG	Thu, Dec 2, 2021	61.10	63.70	60.40	63.50
1796	NASDAQ	INSG	Wed, Dec 1, 2021	65.70	67.30	60.00	61.30
1795	NASDAQ	INSG	Tue, Nov 30, 2021	65.70	66.70	61.50	64.60
1794	NASDAQ	INSG	Mon, Nov 29, 2021	66.60	67.20	64.55	66.20
1793	NASDAQ	INSG	Fri, Nov 26, 2021	66.00	68.80	65.20	66.50
1792	NASDAQ	INSG	Wed, Nov 24, 2021	65.10	68.35	63.60	68.20
1791	NASDAQ	INSG	Tue, Nov 23, 2021	67.10	68.00	64.30	66.00
1790	NASDAQ	INSG	Mon, Nov 22, 2021	71.90	72.30	67.60	67.70
1789	NASDAQ	INSG	Fri, Nov 19, 2021	73.00	75.25	70.70	71.60
1788	NASDAQ	INSG	Thu, Nov 18, 2021	78.00	79.80	72.25	73.40
1787	NASDAQ	INSG	Wed, Nov 17, 2021	72.50	77.80	71.95	77.70
1786	NASDAQ	INSG	Tue, Nov 16, 2021	68.40	71.70	66.90	71.30
1785	NASDAQ	INSG	Mon, Nov 15, 2021	68.60	69.25	67.65	68.20
1784	NASDAQ	INSG	Fri, Nov 12, 2021	68.90	70.00	68.00	68.30
1783	NASDAQ	INSG	Thu, Nov 11, 2021	68.60	69.50	67.82	69.00
1782	NASDAQ	INSG	Wed, Nov 10, 2021	69.90	71.50	67.64	68.30
1781	NASDAQ	INSG	Tue, Nov 9, 2021	72.60	73.10	69.80	70.40
1780	NASDAQ	INSG	Mon, Nov 8, 2021	70.40	73.39	70.20	72.90
1779	NASDAQ	INSG	Fri, Nov 5, 2021	68.60	73.60	67.20	70.30
1778	NASDAQ	INSG	Thu, Nov 4, 2021	68.20	69.90	66.00	68.10
1777	NASDAQ	INSG	Wed, Nov 3, 2021	67.50	71.40	67.38	71.00
1776	NASDAQ	INSG	Tue, Nov 2, 2021	66.60	70.90	66.60	67.90
1775	NASDAQ	INSG	Mon, Nov 1, 2021	61.70	66.40	61.40	65.30
1774	NASDAQ	INSG	Fri, Oct 29, 2021	62.00	62.50	59.40	62.00
1773	NASDAQ	INSG	Thu, Oct 28, 2021	63.70	64.30	61.90	62.40
1772	NASDAQ	INSG	Wed, Oct 27, 2021	65.83	66.90	63.05	63.40
1771	NASDAQ	INSG	Tue, Oct 26, 2021	65.70	68.90	65.40	66.30
1770	NASDAQ	INSG	Mon, Oct 25, 2021	66.30	66.90	65.40	65.50
1769	NASDAQ	INSG	Fri, Oct 22, 2021	67.80	68.05	65.30	66.00
1768	NASDAQ	INSG	Thu, Oct 21, 2021	67.30	68.91	67.00	68.00
1767	NASDAQ	INSG	Wed, Oct 20, 2021	64.00	67.80	63.40	67.60
1766	NASDAQ	INSG	Tue, Oct 19, 2021	63.10	64.24	62.65	63.30
1765	NASDAQ	INSG	Mon, Oct 18, 2021	63.00	63.70	62.50	62.60
1764	NASDAQ	INSG	Fri, Oct 15, 2021	65.60	65.60	62.90	63.20
1763	NASDAQ	INSG	Thu, Oct 14, 2021	66.00	66.63	64.50	64.70
1762	NASDAQ	INSG	Wed, Oct 13, 2021	64.10	65.50	64.00	65.30
1761	NASDAQ	INSG	Tue, Oct 12, 2021	63.50	64.60	62.80	63.70
1760	NASDAQ	INSG	Mon, Oct 11, 2021	64.10	65.30	63.30	63.30
1759	NASDAQ	INSG	Fri, Oct 8, 2021	65.40	66.60	64.20	64.40
1758	NASDAQ	INSG	Thu, Oct 7, 2021	64.40	67.15	63.90	65.40
1757	NASDAQ	INSG	Wed, Oct 6, 2021	63.80	64.70	62.90	63.90
1756	NASDAQ	INSG	Tue, Oct 5, 2021	65.10	65.90	64.00	64.90
1755	NASDAQ	INSG	Mon, Oct 4, 2021	66.80	66.95	63.90	65.20
1754	NASDAQ	INSG	Fri, Oct 1, 2021	67.00	68.20	65.15	67.50
1753	NASDAQ	INSG	Thu, Sep 30, 2021	66.90	67.30	65.70	66.60
1752	NASDAQ	INSG	Wed, Sep 29, 2021	68.70	69.00	66.10	66.20
1751	NASDAQ	INSG	Tue, Sep 28, 2021	70.90	71.27	68.00	68.30
1750	NASDAQ	INSG	Mon, Sep 27, 2021	70.80	72.60	69.50	71.10
1749	NASDAQ	INSG	Fri, Sep 24, 2021	72.20	72.45	70.30	70.70
1748	NASDAQ	INSG	Thu, Sep 23, 2021	73.10	73.60	72.53	73.10
1747	NASDAQ	INSG	Wed, Sep 22, 2021	72.00	73.60	70.95	72.40
1746	NASDAQ	INSG	Tue, Sep 21, 2021	73.10	74.13	70.80	71.30
1745	NASDAQ	INSG	Mon, Sep 20, 2021	74.45	74.50	71.90	72.90
1744	NASDAQ	INSG	Fri, Sep 17, 2021	76.12	77.05	75.13	76.00
1743	NASDAQ	INSG	Thu, Sep 16, 2021	76.30	76.80	74.90	76.40
1742	NASDAQ	INSG	Wed, Sep 15, 2021	79.23	79.50	75.55	76.90
1741	NASDAQ	INSG	Tue, Sep 14, 2021	82.00	83.10	78.90	79.30
1740	NASDAQ	INSG	Mon, Sep 13, 2021	81.30	83.70	80.80	82.20
1739	NASDAQ	INSG	Fri, Sep 10, 2021	84.70	84.99	81.30	81.50
1738	NASDAQ	INSG	Thu, Sep 9, 2021	83.50	86.00	82.70	84.60
1737	NASDAQ	INSG	Wed, Sep 8, 2021	84.60	85.00	82.10	83.60
1736	NASDAQ	INSG	Tue, Sep 7, 2021	86.20	86.20	84.40	84.60
1735	NASDAQ	INSG	Fri, Sep 3, 2021	85.40	86.50	84.88	85.80
1734	NASDAQ	INSG	Thu, Sep 2, 2021	84.80	87.30	84.60	85.60
1733	NASDAQ	INSG	Wed, Sep 1, 2021	84.30	85.70	83.40	84.30
1732	NASDAQ	INSG	Tue, Aug 31, 2021	84.10	85.40	83.20	84.00
1731	NASDAQ	INSG	Mon, Aug 30, 2021	83.40	84.05	81.28	84.00
1730	NASDAQ	INSG	Fri, Aug 27, 2021	82.30	84.75	81.90	83.80
1729	NASDAQ	INSG	Thu, Aug 26, 2021	83.00	83.80	80.80	81.70
1728	NASDAQ	INSG	Wed, Aug 25, 2021	83.50	84.70	83.00	83.20
1727	NASDAQ	INSG	Tue, Aug 24, 2021	84.31	85.00	83.00	84.20
1726	NASDAQ	INSG	Mon, Aug 23, 2021	81.50	84.60	81.26	84.10
1725	NASDAQ	INSG	Fri, Aug 20, 2021	78.90	82.20	78.70	81.40
1724	NASDAQ	INSG	Thu, Aug 19, 2021	79.20	80.40	78.50	78.90
1723	NASDAQ	INSG	Wed, Aug 18, 2021	80.30	82.00	78.84	80.20
1722	NASDAQ	INSG	Tue, Aug 17, 2021	80.35	82.00	79.60	80.30
1721	NASDAQ	INSG	Mon, Aug 16, 2021	85.40	85.50	81.35	81.60
1720	NASDAQ	INSG	Fri, Aug 13, 2021	89.50	89.50	85.80	86.20
1719	NASDAQ	INSG	Thu, Aug 12, 2021	86.50	89.80	85.90	89.40
1718	NASDAQ	INSG	Wed, Aug 11, 2021	88.50	88.50	85.49	86.40
1717	NASDAQ	INSG	Tue, Aug 10, 2021	90.70	91.40	87.40	88.50
1716	NASDAQ	INSG	Mon, Aug 9, 2021	91.60	92.50	90.60	90.80
1715	NASDAQ	INSG	Fri, Aug 6, 2021	91.60	96.10	91.40	91.60
1714	NASDAQ	INSG	Thu, Aug 5, 2021	85.70	94.40	84.50	92.40
1713	NASDAQ	INSG	Wed, Aug 4, 2021	84.40	86.35	82.00	85.80
1712	NASDAQ	INSG	Tue, Aug 3, 2021	87.00	87.80	83.40	85.30
1711	NASDAQ	INSG	Mon, Aug 2, 2021	86.90	89.20	85.90	86.50
1710	NASDAQ	INSG	Fri, Jul 30, 2021	89.70	90.70	86.50	86.90
1709	NASDAQ	INSG	Thu, Jul 29, 2021	88.00	92.10	87.40	90.30
1708	NASDAQ	INSG	Wed, Jul 28, 2021	83.90	88.45	83.10	87.90
1707	NASDAQ	INSG	Tue, Jul 27, 2021	84.20	84.90	79.70	83.50
1706	NASDAQ	INSG	Mon, Jul 26, 2021	85.00	86.50	84.10	84.80
1705	NASDAQ	INSG	Fri, Jul 23, 2021	86.60	86.80	83.70	85.20
1704	NASDAQ	INSG	Thu, Jul 22, 2021	87.60	87.60	85.00	85.70
1703	NASDAQ	INSG	Wed, Jul 21, 2021	85.10	88.20	85.10	88.10
1702	NASDAQ	INSG	Tue, Jul 20, 2021	84.80	85.70	81.50	84.80
1701	NASDAQ	INSG	Mon, Jul 19, 2021	83.10	85.30	81.70	84.20
1700	NASDAQ	INSG	Fri, Jul 16, 2021	84.50	85.79	83.37	84.50
1699	NASDAQ	INSG	Thu, Jul 15, 2021	85.20	87.70	82.60	84.00
1698	NASDAQ	INSG	Wed, Jul 14, 2021	88.70	89.35	85.20	85.80
1697	NASDAQ	INSG	Tue, Jul 13, 2021	92.20	92.40	88.40	88.70
1696	NASDAQ	INSG	Mon, Jul 12, 2021	94.30	95.00	91.02	92.40
1695	NASDAQ	INSG	Fri, Jul 9, 2021	93.86	95.10	92.30	94.80
1694	NASDAQ	INSG	Thu, Jul 8, 2021	89.30	94.50	88.70	94.10
1693	NASDAQ	INSG	Wed, Jul 7, 2021	95.10	96.50	92.00	92.90
1692	NASDAQ	INSG	Tue, Jul 6, 2021	94.90	96.50	94.00	95.60
1691	NASDAQ	INSG	Fri, Jul 2, 2021	97.10	98.70	94.80	95.40
1690	NASDAQ	INSG	Thu, Jul 1, 2021	100.80	102.60	96.80	96.90
1689	NASDAQ	INSG	Wed, Jun 30, 2021	102.20	102.39	100.50	100.90
1688	NASDAQ	INSG	Tue, Jun 29, 2021	105.20	105.20	101.40	103.10
1687	NASDAQ	INSG	Mon, Jun 28, 2021	104.70	106.00	103.40	105.20
1686	NASDAQ	INSG	Fri, Jun 25, 2021	105.50	107.10	104.50	104.70
1685	NASDAQ	INSG	Thu, Jun 24, 2021	104.70	106.88	103.60	105.50
1684	NASDAQ	INSG	Wed, Jun 23, 2021	102.60	104.67	102.00	104.00
1683	NASDAQ	INSG	Tue, Jun 22, 2021	100.40	102.85	99.80	102.60
1682	NASDAQ	INSG	Mon, Jun 21, 2021	102.10	102.20	98.50	100.60
1681	NASDAQ	INSG	Fri, Jun 18, 2021	104.70	105.80	100.40	101.90
1680	NASDAQ	INSG	Thu, Jun 17, 2021	99.60	109.90	99.60	105.50
1679	NASDAQ	INSG	Wed, Jun 16, 2021	98.30	101.20	97.80	100.60
1678	NASDAQ	INSG	Tue, Jun 15, 2021	103.24	103.70	98.75	99.20
1677	NASDAQ	INSG	Mon, Jun 14, 2021	104.90	106.50	103.40	103.70
1676	NASDAQ	INSG	Fri, Jun 11, 2021	102.70	105.20	102.30	104.70
1675	NASDAQ	INSG	Thu, Jun 10, 2021	104.00	106.70	102.00	102.80
1674	NASDAQ	INSG	Wed, Jun 9, 2021	106.20	107.90	104.20	105.20
1673	NASDAQ	INSG	Tue, Jun 8, 2021	102.50	104.80	100.50	104.40
1672	NASDAQ	INSG	Mon, Jun 7, 2021	97.00	101.70	96.10	101.10
1671	NASDAQ	INSG	Fri, Jun 4, 2021	96.30	97.90	93.40	96.60
1670	NASDAQ	INSG	Thu, Jun 3, 2021	91.00	99.40	90.20	95.70
1669	NASDAQ	INSG	Wed, Jun 2, 2021	87.20	92.50	86.30	92.40
1668	NASDAQ	INSG	Tue, Jun 1, 2021	86.50	87.90	85.55	87.20
1667	NASDAQ	INSG	Fri, May 28, 2021	87.80	88.40	85.80	86.00
1666	NASDAQ	INSG	Thu, May 27, 2021	85.40	86.75	83.52	86.70
1665	NASDAQ	INSG	Wed, May 26, 2021	82.30	85.70	82.20	85.30
1664	NASDAQ	INSG	Tue, May 25, 2021	81.00	83.50	81.00	81.70
1663	NASDAQ	INSG	Mon, May 24, 2021	82.27	82.27	77.70	80.90
1662	NASDAQ	INSG	Fri, May 21, 2021	83.70	84.00	80.70	80.80
1661	NASDAQ	INSG	Thu, May 20, 2021	79.50	83.60	78.53	83.00
1660	NASDAQ	INSG	Wed, May 19, 2021	77.10	79.29	76.02	78.90
1659	NASDAQ	INSG	Tue, May 18, 2021	76.50	81.10	75.40	79.00
1658	NASDAQ	INSG	Mon, May 17, 2021	76.50	77.50	75.10	75.80
1657	NASDAQ	INSG	Fri, May 14, 2021	74.50	77.70	72.40	77.10
1656	NASDAQ	INSG	Thu, May 13, 2021	76.50	77.20	73.00	74.60
1655	NASDAQ	INSG	Wed, May 12, 2021	76.70	78.90	75.50	75.80
1654	NASDAQ	INSG	Tue, May 11, 2021	72.50	79.25	71.30	78.50
1653	NASDAQ	INSG	Mon, May 10, 2021	82.50	82.70	76.60	77.10
1652	NASDAQ	INSG	Fri, May 7, 2021	82.00	86.50	81.60	83.20
1651	NASDAQ	INSG	Thu, May 6, 2021	78.00	83.80	76.00	81.10
1650	NASDAQ	INSG	Wed, May 5, 2021	85.30	85.80	80.10	81.50
1649	NASDAQ	INSG	Tue, May 4, 2021	85.10	86.00	80.10	83.30
1648	NASDAQ	INSG	Mon, May 3, 2021	89.70	90.00	86.20	86.20
1647	NASDAQ	INSG	Fri, Apr 30, 2021	90.10	92.00	88.70	88.80
1646	NASDAQ	INSG	Thu, Apr 29, 2021	93.40	93.40	88.60	91.90
1645	NASDAQ	INSG	Wed, Apr 28, 2021	93.60	94.00	92.20	93.20
1644	NASDAQ	INSG	Tue, Apr 27, 2021	94.60	94.60	91.80	92.90
1643	NASDAQ	INSG	Mon, Apr 26, 2021	92.50	94.25	91.45	93.80
1642	NASDAQ	INSG	Fri, Apr 23, 2021	89.70	92.40	89.20	91.70
1641	NASDAQ	INSG	Thu, Apr 22, 2021	88.50	91.60	87.60	89.10
1640	NASDAQ	INSG	Wed, Apr 21, 2021	84.20	88.20	83.00	88.20
1639	NASDAQ	INSG	Tue, Apr 20, 2021	85.20	86.20	82.30	84.40
1638	NASDAQ	INSG	Mon, Apr 19, 2021	88.10	89.70	84.60	86.60
1637	NASDAQ	INSG	Fri, Apr 16, 2021	87.20	89.45	85.30	88.85
1636	NASDAQ	INSG	Thu, Apr 15, 2021	89.90	89.90	86.00	87.90
1635	NASDAQ	INSG	Wed, Apr 14, 2021	91.18	93.00	89.00	89.20
1634	NASDAQ	INSG	Tue, Apr 13, 2021	89.60	92.20	88.80	91.10
1633	NASDAQ	INSG	Mon, Apr 12, 2021	93.10	93.12	88.60	89.80
1632	NASDAQ	INSG	Fri, Apr 9, 2021	94.00	94.70	92.30	93.95
1631	NASDAQ	INSG	Thu, Apr 8, 2021	92.50	95.00	92.25	94.80
1630	NASDAQ	INSG	Wed, Apr 7, 2021	93.10	93.30	91.05	91.35
1629	NASDAQ	INSG	Tue, Apr 6, 2021	93.85	94.50	91.00	93.70
1628	NASDAQ	INSG	Mon, Apr 5, 2021	100.21	100.30	95.70	96.50
1627	NASDAQ	INSG	Thu, Apr 1, 2021	101.70	102.50	97.55	98.40
1626	NASDAQ	INSG	Wed, Mar 31, 2021	97.50	101.20	96.80	100.00
1625	NASDAQ	INSG	Tue, Mar 30, 2021	92.14	97.10	90.20	96.60
1624	NASDAQ	INSG	Mon, Mar 29, 2021	97.70	98.00	90.90	92.50
1623	NASDAQ	INSG	Fri, Mar 26, 2021	95.70	98.55	93.40	97.40
1622	NASDAQ	INSG	Thu, Mar 25, 2021	91.90	96.70	89.60	94.80
1621	NASDAQ	INSG	Wed, Mar 24, 2021	101.50	101.80	92.90	93.10
1620	NASDAQ	INSG	Tue, Mar 23, 2021	105.80	106.50	100.60	101.40
1619	NASDAQ	INSG	Mon, Mar 22, 2021	107.08	108.50	104.40	106.00
1618	NASDAQ	INSG	Fri, Mar 19, 2021	103.40	106.59	101.60	105.70
1617	NASDAQ	INSG	Thu, Mar 18, 2021	105.60	106.60	101.70	102.35
1616	NASDAQ	INSG	Wed, Mar 17, 2021	102.80	109.50	102.00	108.00
1615	NASDAQ	INSG	Tue, Mar 16, 2021	112.32	113.00	104.80	107.30
1614	NASDAQ	INSG	Mon, Mar 15, 2021	108.30	114.10	107.90	111.90
1613	NASDAQ	INSG	Fri, Mar 12, 2021	104.20	108.30	101.20	107.90
1612	NASDAQ	INSG	Thu, Mar 11, 2021	105.40	109.10	104.20	108.35
1611	NASDAQ	INSG	Wed, Mar 10, 2021	106.20	107.80	100.25	102.50
1610	NASDAQ	INSG	Tue, Mar 9, 2021	94.00	104.65	93.05	102.60
1609	NASDAQ	INSG	Mon, Mar 8, 2021	94.80	95.90	90.90	91.80
1608	NASDAQ	INSG	Fri, Mar 5, 2021	94.90	95.00	85.00	93.90
1607	NASDAQ	INSG	Thu, Mar 4, 2021	93.65	97.40	89.40	93.80
1606	NASDAQ	INSG	Wed, Mar 3, 2021	106.60	109.40	95.00	95.80
1605	NASDAQ	INSG	Tue, Mar 2, 2021	123.20	128.60	101.90	105.80
1604	NASDAQ	INSG	Mon, Mar 1, 2021	151.90	152.90	145.20	150.30
1603	NASDAQ	INSG	Fri, Feb 26, 2021	148.50	150.85	139.30	145.90
1602	NASDAQ	INSG	Thu, Feb 25, 2021	158.60	161.80	146.00	146.50
1601	NASDAQ	INSG	Wed, Feb 24, 2021	156.00	158.30	149.70	157.20
1600	NASDAQ	INSG	Tue, Feb 23, 2021	157.25	159.40	143.00	156.10
1599	NASDAQ	INSG	Mon, Feb 22, 2021	170.00	172.40	163.41	165.30
1598	NASDAQ	INSG	Fri, Feb 19, 2021	170.00	174.60	166.50	172.20
1597	NASDAQ	INSG	Thu, Feb 18, 2021	168.60	173.20	162.80	165.40
1596	NASDAQ	INSG	Wed, Feb 17, 2021	177.60	177.60	166.60	173.90
1595	NASDAQ	INSG	Tue, Feb 16, 2021	183.20	186.40	171.10	175.00
1594	NASDAQ	INSG	Fri, Feb 12, 2021	182.00	186.70	177.40	182.10
1593	NASDAQ	INSG	Thu, Feb 11, 2021	197.10	197.10	179.00	185.10
1592	NASDAQ	INSG	Wed, Feb 10, 2021	197.30	217.10	193.20	197.50
1591	NASDAQ	INSG	Tue, Feb 9, 2021	195.70	199.30	191.40	196.30
1590	NASDAQ	INSG	Mon, Feb 8, 2021	200.00	203.50	194.50	196.30
1589	NASDAQ	INSG	Fri, Feb 5, 2021	199.10	201.20	192.10	198.00
1588	NASDAQ	INSG	Thu, Feb 4, 2021	192.10	198.60	189.61	196.50
1587	NASDAQ	INSG	Wed, Feb 3, 2021	187.70	189.70	178.10	189.50
1586	NASDAQ	INSG	Tue, Feb 2, 2021	192.50	193.60	181.60	182.40
1585	NASDAQ	INSG	Mon, Feb 1, 2021	187.40	194.87	180.10	190.70
1584	NASDAQ	INSG	Fri, Jan 29, 2021	191.60	202.59	182.50	183.60
1583	NASDAQ	INSG	Thu, Jan 28, 2021	194.60	204.10	187.60	192.40
1582	NASDAQ	INSG	Wed, Jan 27, 2021	188.05	212.20	188.00	195.10
1581	NASDAQ	INSG	Tue, Jan 26, 2021	206.10	214.30	197.70	198.00
1580	NASDAQ	INSG	Mon, Jan 25, 2021	196.00	219.30	195.82	206.80
1579	NASDAQ	INSG	Fri, Jan 22, 2021	182.80	194.50	182.20	193.50
1578	NASDAQ	INSG	Thu, Jan 21, 2021	180.60	189.50	174.10	187.20
1577	NASDAQ	INSG	Wed, Jan 20, 2021	180.40	194.90	175.50	179.50
1576	NASDAQ	INSG	Tue, Jan 19, 2021	146.50	179.00	145.50	174.40
1575	NASDAQ	INSG	Fri, Jan 15, 2021	145.50	147.90	140.50	141.20
1574	NASDAQ	INSG	Thu, Jan 14, 2021	142.00	153.40	141.80	145.60
1573	NASDAQ	INSG	Wed, Jan 13, 2021	144.80	146.30	139.82	141.30
1572	NASDAQ	INSG	Tue, Jan 12, 2021	143.70	145.50	138.40	144.80
1571	NASDAQ	INSG	Mon, Jan 11, 2021	145.70	149.75	142.30	143.50
1570	NASDAQ	INSG	Fri, Jan 8, 2021	146.15	156.50	142.10	150.90
1569	NASDAQ	INSG	Thu, Jan 7, 2021	140.40	143.10	137.10	139.70
1568	NASDAQ	INSG	Wed, Jan 6, 2021	141.60	142.90	135.80	137.60
1567	NASDAQ	INSG	Tue, Jan 5, 2021	145.00	147.60	141.70	142.50
1566	NASDAQ	INSG	Mon, Jan 4, 2021	152.50	156.70	144.10	147.30
1565	NASDAQ	INSG	Thu, Dec 31, 2020	158.47	158.80	153.40	154.70
1564	NASDAQ	INSG	Wed, Dec 30, 2020	156.50	160.20	155.30	157.65
1563	NASDAQ	INSG	Tue, Dec 29, 2020	161.00	164.60	150.80	155.90
1562	NASDAQ	INSG	Mon, Dec 28, 2020	170.60	173.80	161.50	162.80
1561	NASDAQ	INSG	Thu, Dec 24, 2020	169.50	170.60	161.20	168.10
1560	NASDAQ	INSG	Wed, Dec 23, 2020	172.10	173.40	160.50	167.60
1559	NASDAQ	INSG	Tue, Dec 22, 2020	147.20	179.60	147.10	177.50
1558	NASDAQ	INSG	Mon, Dec 21, 2020	143.10	149.00	141.20	144.20
1557	NASDAQ	INSG	Fri, Dec 18, 2020	141.80	146.80	140.00	144.00
1556	NASDAQ	INSG	Thu, Dec 17, 2020	146.90	149.80	139.30	140.60
1555	NASDAQ	INSG	Wed, Dec 16, 2020	146.60	147.15	138.00	145.90
1554	NASDAQ	INSG	Tue, Dec 15, 2020	150.10	152.60	142.00	148.40
1553	NASDAQ	INSG	Mon, Dec 14, 2020	162.40	165.00	150.00	151.60
1552	NASDAQ	INSG	Fri, Dec 11, 2020	128.70	150.50	128.20	137.55
1551	NASDAQ	INSG	Thu, Dec 10, 2020	115.20	125.20	113.00	122.60
1550	NASDAQ	INSG	Wed, Dec 9, 2020	117.50	119.50	109.80	112.40
1549	NASDAQ	INSG	Tue, Dec 8, 2020	112.00	117.30	110.10	116.55
1548	NASDAQ	INSG	Mon, Dec 7, 2020	109.60	114.20	107.66	110.70
1547	NASDAQ	INSG	Fri, Dec 4, 2020	109.20	109.60	104.80	106.80
1546	NASDAQ	INSG	Thu, Dec 3, 2020	110.20	113.90	107.92	108.60
1545	NASDAQ	INSG	Wed, Dec 2, 2020	100.53	110.70	97.50	108.40
1544	NASDAQ	INSG	Tue, Dec 1, 2020	100.00	104.40	99.40	101.20
1543	NASDAQ	INSG	Mon, Nov 30, 2020	97.15	99.30	94.32	99.30
1542	NASDAQ	INSG	Fri, Nov 27, 2020	94.40	97.20	94.10	95.60
1541	NASDAQ	INSG	Wed, Nov 25, 2020	91.50	94.26	91.50	93.60
1540	NASDAQ	INSG	Tue, Nov 24, 2020	92.00	92.80	89.10	91.90
1539	NASDAQ	INSG	Mon, Nov 23, 2020	94.10	94.75	90.60	91.20
1538	NASDAQ	INSG	Fri, Nov 20, 2020	94.30	95.20	93.40	94.10
1537	NASDAQ	INSG	Thu, Nov 19, 2020	94.00	95.05	92.70	94.90
1536	NASDAQ	INSG	Wed, Nov 18, 2020	95.70	96.00	92.60	93.40
1535	NASDAQ	INSG	Tue, Nov 17, 2020	97.00	98.40	93.71	95.10
1534	NASDAQ	INSG	Mon, Nov 16, 2020	94.50	99.60	92.00	97.25
1533	NASDAQ	INSG	Fri, Nov 13, 2020	93.45	94.90	91.74	93.20
1532	NASDAQ	INSG	Thu, Nov 12, 2020	90.40	96.90	89.30	93.70
1531	NASDAQ	INSG	Wed, Nov 11, 2020	85.80	91.80	85.00	91.70
1530	NASDAQ	INSG	Tue, Nov 10, 2020	88.10	88.84	82.70	84.50
1529	NASDAQ	INSG	Mon, Nov 9, 2020	95.50	96.60	85.70	87.50
1528	NASDAQ	INSG	Fri, Nov 6, 2020	105.50	105.50	90.50	93.90
1527	NASDAQ	INSG	Thu, Nov 5, 2020	90.70	95.00	89.60	94.00
1526	NASDAQ	INSG	Wed, Nov 4, 2020	91.00	93.10	87.60	88.80
1525	NASDAQ	INSG	Tue, Nov 3, 2020	85.44	90.90	84.90	89.90
1524	NASDAQ	INSG	Mon, Nov 2, 2020	88.90	88.91	82.90	83.80
1523	NASDAQ	INSG	Fri, Oct 30, 2020	91.50	91.90	86.40	87.00
1522	NASDAQ	INSG	Thu, Oct 29, 2020	91.50	92.60	89.46	91.30
1521	NASDAQ	INSG	Wed, Oct 28, 2020	91.40	92.60	88.60	91.30
1520	NASDAQ	INSG	Tue, Oct 27, 2020	94.80	96.68	92.70	93.10
1519	NASDAQ	INSG	Mon, Oct 26, 2020	97.30	98.80	93.00	94.70
1518	NASDAQ	INSG	Fri, Oct 23, 2020	98.80	99.00	96.20	97.60
1517	NASDAQ	INSG	Thu, Oct 22, 2020	99.00	99.73	97.40	98.40
1516	NASDAQ	INSG	Wed, Oct 21, 2020	101.10	101.85	98.70	98.80
1515	NASDAQ	INSG	Tue, Oct 20, 2020	101.60	102.90	100.50	100.50
1514	NASDAQ	INSG	Mon, Oct 19, 2020	101.90	103.20	100.90	101.30
1513	NASDAQ	INSG	Fri, Oct 16, 2020	104.20	104.30	100.60	100.90
1512	NASDAQ	INSG	Thu, Oct 15, 2020	101.00	103.90	99.60	103.70
1511	NASDAQ	INSG	Wed, Oct 14, 2020	103.10	104.50	101.40	102.80
1510	NASDAQ	INSG	Tue, Oct 13, 2020	103.00	103.60	100.40	102.55
1509	NASDAQ	INSG	Mon, Oct 12, 2020	104.30	105.00	102.60	103.65
1508	NASDAQ	INSG	Fri, Oct 9, 2020	101.50	106.00	101.18	103.00
1507	NASDAQ	INSG	Thu, Oct 8, 2020	101.60	102.90	99.70	101.10
1506	NASDAQ	INSG	Wed, Oct 7, 2020	102.60	103.50	100.00	101.00
1505	NASDAQ	INSG	Tue, Oct 6, 2020	100.60	104.60	99.50	101.60
1504	NASDAQ	INSG	Mon, Oct 5, 2020	102.00	102.40	98.90	100.60
1503	NASDAQ	INSG	Fri, Oct 2, 2020	100.50	103.60	100.20	101.10
1502	NASDAQ	INSG	Thu, Oct 1, 2020	103.20	103.60	100.70	103.20
1501	NASDAQ	INSG	Wed, Sep 30, 2020	103.80	105.10	102.20	103.20
1500	NASDAQ	INSG	Tue, Sep 29, 2020	106.00	107.00	104.00	104.00
1499	NASDAQ	INSG	Mon, Sep 28, 2020	112.10	112.80	104.00	106.70
1498	NASDAQ	INSG	Fri, Sep 25, 2020	106.50	111.50	106.30	111.20
1497	NASDAQ	INSG	Thu, Sep 24, 2020	105.90	108.85	105.00	106.00
1496	NASDAQ	INSG	Wed, Sep 23, 2020	111.60	112.40	105.90	106.80
1495	NASDAQ	INSG	Tue, Sep 22, 2020	111.20	115.40	109.40	111.70
1494	NASDAQ	INSG	Mon, Sep 21, 2020	109.90	112.20	108.30	110.40
1493	NASDAQ	INSG	Fri, Sep 18, 2020	109.10	114.20	108.30	112.90
1492	NASDAQ	INSG	Thu, Sep 17, 2020	107.30	108.00	104.70	107.50
1491	NASDAQ	INSG	Wed, Sep 16, 2020	109.80	110.70	108.30	109.30
1490	NASDAQ	INSG	Tue, Sep 15, 2020	112.20	112.60	109.11	109.80
1489	NASDAQ	INSG	Mon, Sep 14, 2020	110.70	112.20	109.65	110.80
1488	NASDAQ	INSG	Fri, Sep 11, 2020	108.60	110.69	107.00	109.30
1487	NASDAQ	INSG	Thu, Sep 10, 2020	110.10	113.60	106.80	108.00
1486	NASDAQ	INSG	Wed, Sep 9, 2020	105.40	109.90	104.10	108.00
1485	NASDAQ	INSG	Tue, Sep 8, 2020	103.70	105.50	101.00	102.60
1484	NASDAQ	INSG	Fri, Sep 4, 2020	110.50	111.50	96.54	106.60
1483	NASDAQ	INSG	Thu, Sep 3, 2020	113.50	113.90	108.00	111.60
1482	NASDAQ	INSG	Wed, Sep 2, 2020	115.30	117.00	111.20	116.80
1481	NASDAQ	INSG	Tue, Sep 1, 2020	114.00	116.30	112.05	114.15
1480	NASDAQ	INSG	Mon, Aug 31, 2020	109.82	118.30	109.40	114.80
1479	NASDAQ	INSG	Fri, Aug 28, 2020	110.10	111.45	107.70	109.90
1478	NASDAQ	INSG	Thu, Aug 27, 2020	109.50	111.00	105.50	110.20
1477	NASDAQ	INSG	Wed, Aug 26, 2020	110.50	112.10	108.10	108.60
1476	NASDAQ	INSG	Tue, Aug 25, 2020	109.50	112.90	108.00	109.10
1475	NASDAQ	INSG	Mon, Aug 24, 2020	113.10	114.80	107.50	108.90
1474	NASDAQ	INSG	Fri, Aug 21, 2020	117.50	117.50	111.20	112.60
1473	NASDAQ	INSG	Thu, Aug 20, 2020	118.30	118.80	115.20	117.10
1472	NASDAQ	INSG	Wed, Aug 19, 2020	119.00	120.90	117.30	117.90
1471	NASDAQ	INSG	Tue, Aug 18, 2020	121.55	122.30	116.20	119.80
1470	NASDAQ	INSG	Mon, Aug 17, 2020	123.54	123.60	119.30	121.50
1469	NASDAQ	INSG	Fri, Aug 14, 2020	124.10	126.95	121.00	122.30
1468	NASDAQ	INSG	Thu, Aug 13, 2020	120.50	127.40	120.05	122.70
1467	NASDAQ	INSG	Wed, Aug 12, 2020	121.20	123.50	116.80	120.80
1466	NASDAQ	INSG	Tue, Aug 11, 2020	128.50	129.70	121.00	121.30
1465	NASDAQ	INSG	Mon, Aug 10, 2020	120.60	128.40	116.32	127.90
1464	NASDAQ	INSG	Fri, Aug 7, 2020	121.60	121.74	114.15	120.80
1463	NASDAQ	INSG	Thu, Aug 6, 2020	125.80	126.00	112.50	122.80
1462	NASDAQ	INSG	Wed, Aug 5, 2020	146.10	152.50	144.01	147.40
1461	NASDAQ	INSG	Tue, Aug 4, 2020	147.60	149.46	138.70	145.40
1460	NASDAQ	INSG	Mon, Aug 3, 2020	136.60	149.30	135.80	145.60
1459	NASDAQ	INSG	Fri, Jul 31, 2020	135.00	138.00	130.50	134.80
1458	NASDAQ	INSG	Thu, Jul 30, 2020	134.40	137.00	126.40	132.20
1457	NASDAQ	INSG	Wed, Jul 29, 2020	126.21	139.00	125.90	137.20
1456	NASDAQ	INSG	Tue, Jul 28, 2020	111.70	129.30	110.36	123.10
1455	NASDAQ	INSG	Mon, Jul 27, 2020	110.30	111.90	107.40	110.90
1454	NASDAQ	INSG	Fri, Jul 24, 2020	109.00	109.65	105.30	108.10
1453	NASDAQ	INSG	Thu, Jul 23, 2020	110.65	113.95	108.50	111.20
1452	NASDAQ	INSG	Wed, Jul 22, 2020	115.10	115.30	109.35	109.60
1451	NASDAQ	INSG	Tue, Jul 21, 2020	116.00	118.10	114.00	115.65
1450	NASDAQ	INSG	Mon, Jul 20, 2020	114.29	116.30	112.00	114.50
1449	NASDAQ	INSG	Fri, Jul 17, 2020	109.90	114.80	109.90	113.05
1448	NASDAQ	INSG	Thu, Jul 16, 2020	110.00	112.00	108.50	109.80
1447	NASDAQ	INSG	Wed, Jul 15, 2020	113.70	114.88	109.40	111.70
1446	NASDAQ	INSG	Tue, Jul 14, 2020	119.30	119.40	108.40	112.50
1445	NASDAQ	INSG	Mon, Jul 13, 2020	112.40	128.80	112.40	117.50
1444	NASDAQ	INSG	Fri, Jul 10, 2020	112.93	114.50	110.90	112.40
1443	NASDAQ	INSG	Thu, Jul 9, 2020	113.83	115.00	108.20	114.20
1442	NASDAQ	INSG	Wed, Jul 8, 2020	109.80	112.60	106.70	112.40
1441	NASDAQ	INSG	Tue, Jul 7, 2020	114.30	115.40	109.50	110.20
1440	NASDAQ	INSG	Mon, Jul 6, 2020	115.40	119.30	113.20	114.30
1439	NASDAQ	INSG	Thu, Jul 2, 2020	116.00	119.50	113.20	113.70
1438	NASDAQ	INSG	Wed, Jul 1, 2020	114.80	116.30	112.20	114.90
1437	NASDAQ	INSG	Tue, Jun 30, 2020	118.00	121.00	111.70	116.00
1436	NASDAQ	INSG	Mon, Jun 29, 2020	109.70	117.70	105.50	117.60
1435	NASDAQ	INSG	Fri, Jun 26, 2020	110.70	112.40	106.90	108.60
1434	NASDAQ	INSG	Thu, Jun 25, 2020	104.10	110.53	101.65	110.10
1433	NASDAQ	INSG	Wed, Jun 24, 2020	103.70	106.00	100.20	103.00
1432	NASDAQ	INSG	Tue, Jun 23, 2020	107.20	108.00	100.30	104.80
1431	NASDAQ	INSG	Mon, Jun 22, 2020	109.30	112.10	105.10	105.40
1430	NASDAQ	INSG	Fri, Jun 19, 2020	108.10	114.36	106.20	109.60
1429	NASDAQ	INSG	Thu, Jun 18, 2020	102.60	107.60	102.00	106.50
1428	NASDAQ	INSG	Wed, Jun 17, 2020	102.90	105.87	101.00	103.50
1427	NASDAQ	INSG	Tue, Jun 16, 2020	103.21	103.60	99.20	101.60
1426	NASDAQ	INSG	Mon, Jun 15, 2020	92.70	100.50	92.20	99.50
1425	NASDAQ	INSG	Fri, Jun 12, 2020	95.20	97.81	92.90	95.40
1424	NASDAQ	INSG	Thu, Jun 11, 2020	97.50	98.80	91.50	92.40
1423	NASDAQ	INSG	Wed, Jun 10, 2020	100.90	102.70	99.20	102.30
1422	NASDAQ	INSG	Tue, Jun 9, 2020	103.40	103.40	97.50	100.20
1421	NASDAQ	INSG	Mon, Jun 8, 2020	100.20	106.50	99.70	105.60
1420	NASDAQ	INSG	Fri, Jun 5, 2020	98.50	101.40	97.50	99.60
1419	NASDAQ	INSG	Thu, Jun 4, 2020	100.00	101.90	96.20	97.80
1418	NASDAQ	INSG	Wed, Jun 3, 2020	103.20	103.40	99.70	100.20
1417	NASDAQ	INSG	Tue, Jun 2, 2020	107.60	108.29	102.50	104.20
1416	NASDAQ	INSG	Mon, Jun 1, 2020	107.50	110.40	105.40	107.60
1415	NASDAQ	INSG	Fri, May 29, 2020	102.10	106.20	100.25	106.20
1414	NASDAQ	INSG	Thu, May 28, 2020	102.00	105.30	100.00	100.90
1413	NASDAQ	INSG	Wed, May 27, 2020	108.90	109.50	99.00	105.00
1412	NASDAQ	INSG	Tue, May 26, 2020	115.70	117.50	107.10	110.30
1411	NASDAQ	INSG	Fri, May 22, 2020	99.20	112.85	97.70	111.70
1410	NASDAQ	INSG	Thu, May 21, 2020	102.50	103.70	96.50	98.40
1409	NASDAQ	INSG	Wed, May 20, 2020	101.20	106.40	99.80	101.40
1408	NASDAQ	INSG	Tue, May 19, 2020	97.50	103.70	96.00	98.70
1407	NASDAQ	INSG	Mon, May 18, 2020	101.30	103.30	94.00	97.40
1406	NASDAQ	INSG	Fri, May 15, 2020	97.88	98.60	95.10	97.60
1405	NASDAQ	INSG	Thu, May 14, 2020	95.00	99.65	92.81	98.00
1404	NASDAQ	INSG	Wed, May 13, 2020	106.40	108.90	97.60	99.20
1403	NASDAQ	INSG	Tue, May 12, 2020	111.00	113.30	105.55	106.20
1402	NASDAQ	INSG	Mon, May 11, 2020	110.90	115.20	110.20	111.90
1401	NASDAQ	INSG	Fri, May 8, 2020	106.10	113.70	102.60	112.00
1400	NASDAQ	INSG	Thu, May 7, 2020	109.24	109.90	100.30	105.10
1399	NASDAQ	INSG	Wed, May 6, 2020	112.60	118.60	111.30	117.00
1398	NASDAQ	INSG	Tue, May 5, 2020	121.70	122.10	111.50	112.25
1397	NASDAQ	INSG	Mon, May 4, 2020	112.10	117.55	110.00	114.70
1396	NASDAQ	INSG	Fri, May 1, 2020	112.80	117.80	101.75	107.20
1395	NASDAQ	INSG	Thu, Apr 30, 2020	126.30	127.10	112.80	119.50
1394	NASDAQ	INSG	Wed, Apr 29, 2020	142.70	144.50	128.80	131.20
1393	NASDAQ	INSG	Tue, Apr 28, 2020	149.40	151.50	138.30	139.40
1392	NASDAQ	INSG	Mon, Apr 27, 2020	130.10	142.50	129.20	140.70
1391	NASDAQ	INSG	Fri, Apr 24, 2020	124.00	128.85	120.90	128.30
1390	NASDAQ	INSG	Thu, Apr 23, 2020	126.80	134.70	124.40	125.20
1389	NASDAQ	INSG	Wed, Apr 22, 2020	122.60	128.60	118.00	124.70
1388	NASDAQ	INSG	Tue, Apr 21, 2020	120.20	122.40	109.50	113.05
1387	NASDAQ	INSG	Mon, Apr 20, 2020	112.50	123.90	108.00	120.55
1386	NASDAQ	INSG	Fri, Apr 17, 2020	126.00	127.20	110.50	117.90
1385	NASDAQ	INSG	Thu, Apr 16, 2020	124.00	133.40	120.10	123.30
1384	NASDAQ	INSG	Wed, Apr 15, 2020	110.00	121.25	105.20	119.00
1383	NASDAQ	INSG	Tue, Apr 14, 2020	108.30	122.50	108.20	113.60
1382	NASDAQ	INSG	Mon, Apr 13, 2020	96.50	104.70	93.60	103.80
1381	NASDAQ	INSG	Thu, Apr 9, 2020	88.60	95.05	87.60	94.50
1380	NASDAQ	INSG	Wed, Apr 8, 2020	77.00	88.49	75.60	86.40
1379	NASDAQ	INSG	Tue, Apr 7, 2020	77.20	77.70	71.20	72.80
1378	NASDAQ	INSG	Mon, Apr 6, 2020	73.00	76.00	70.20	76.00
1377	NASDAQ	INSG	Fri, Apr 3, 2020	68.00	70.50	67.10	70.50
1376	NASDAQ	INSG	Thu, Apr 2, 2020	69.30	70.50	65.45	68.50
1375	NASDAQ	INSG	Wed, Apr 1, 2020	69.70	74.50	67.50	69.50
1374	NASDAQ	INSG	Tue, Mar 31, 2020	62.90	63.60	60.40	62.30
1373	NASDAQ	INSG	Mon, Mar 30, 2020	61.60	64.05	59.60	63.10
1372	NASDAQ	INSG	Fri, Mar 27, 2020	62.50	63.40	59.40	60.10
1371	NASDAQ	INSG	Thu, Mar 26, 2020	64.00	68.10	62.60	64.40
1370	NASDAQ	INSG	Wed, Mar 25, 2020	58.70	66.64	57.70	62.40
1369	NASDAQ	INSG	Tue, Mar 24, 2020	54.00	60.70	52.90	58.50
1368	NASDAQ	INSG	Mon, Mar 23, 2020	51.90	53.20	47.10	51.50
1367	NASDAQ	INSG	Fri, Mar 20, 2020	57.60	59.70	51.30	51.70
1366	NASDAQ	INSG	Thu, Mar 19, 2020	53.00	58.30	51.20	55.50
1365	NASDAQ	INSG	Wed, Mar 18, 2020	53.00	58.70	50.60	53.00
1364	NASDAQ	INSG	Tue, Mar 17, 2020	48.10	58.59	44.10	55.60
1363	NASDAQ	INSG	Mon, Mar 16, 2020	41.00	52.00	39.40	46.20
1362	NASDAQ	INSG	Fri, Mar 13, 2020	45.40	48.20	42.00	48.20
1361	NASDAQ	INSG	Thu, Mar 12, 2020	40.00	44.00	39.10	41.20
1360	NASDAQ	INSG	Wed, Mar 11, 2020	52.60	53.69	48.22	49.30
1359	NASDAQ	INSG	Tue, Mar 10, 2020	60.60	60.60	51.30	53.70
1358	NASDAQ	INSG	Mon, Mar 9, 2020	52.60	55.00	50.30	51.10
1357	NASDAQ	INSG	Fri, Mar 6, 2020	58.00	60.40	56.50	58.80
1356	NASDAQ	INSG	Thu, Mar 5, 2020	64.70	64.70	60.50	61.70
1355	NASDAQ	INSG	Wed, Mar 4, 2020	67.90	68.60	65.60	66.00
1354	NASDAQ	INSG	Tue, Mar 3, 2020	72.30	72.40	64.10	66.10
1353	NASDAQ	INSG	Mon, Mar 2, 2020	71.30	72.20	64.90	72.00
1352	NASDAQ	INSG	Fri, Feb 28, 2020	65.00	70.10	64.10	69.40
1351	NASDAQ	INSG	Thu, Feb 27, 2020	70.00	72.40	63.10	70.20
1350	NASDAQ	INSG	Wed, Feb 26, 2020	74.40	77.00	70.00	73.30
1349	NASDAQ	INSG	Tue, Feb 25, 2020	86.30	88.90	76.50	76.80
1348	NASDAQ	INSG	Mon, Feb 24, 2020	87.50	88.20	82.10	85.20
1347	NASDAQ	INSG	Fri, Feb 21, 2020	91.80	95.40	89.40	92.50
1346	NASDAQ	INSG	Thu, Feb 20, 2020	92.60	96.40	88.10	91.20
1345	NASDAQ	INSG	Wed, Feb 19, 2020	86.80	92.40	86.00	92.00
1344	NASDAQ	INSG	Tue, Feb 18, 2020	82.60	87.40	82.60	85.65
1343	NASDAQ	INSG	Fri, Feb 14, 2020	83.70	84.30	80.70	81.90
1342	NASDAQ	INSG	Thu, Feb 13, 2020	81.00	84.30	78.40	83.10
1341	NASDAQ	INSG	Wed, Feb 12, 2020	83.80	86.60	81.10	81.60
1340	NASDAQ	INSG	Tue, Feb 11, 2020	80.90	84.70	80.40	83.80
1339	NASDAQ	INSG	Mon, Feb 10, 2020	75.00	81.20	74.00	79.90
1338	NASDAQ	INSG	Fri, Feb 7, 2020	74.40	75.40	72.20	73.50
1337	NASDAQ	INSG	Thu, Feb 6, 2020	77.60	77.70	73.50	75.05
1336	NASDAQ	INSG	Wed, Feb 5, 2020	77.60	79.00	71.80	77.00
1335	NASDAQ	INSG	Tue, Feb 4, 2020	71.70	76.80	70.10	75.80
1334	NASDAQ	INSG	Mon, Feb 3, 2020	68.40	71.30	66.50	70.30
1333	NASDAQ	INSG	Fri, Jan 31, 2020	70.00	72.10	66.90	67.10
1332	NASDAQ	INSG	Thu, Jan 30, 2020	72.90	72.92	65.60	69.60
1331	NASDAQ	INSG	Wed, Jan 29, 2020	85.60	85.66	71.60	74.25
1330	NASDAQ	INSG	Tue, Jan 28, 2020	83.20	86.30	83.00	84.05
1329	NASDAQ	INSG	Mon, Jan 27, 2020	83.50	85.30	81.10	82.50
1328	NASDAQ	INSG	Fri, Jan 24, 2020	90.80	91.20	85.00	86.50
1327	NASDAQ	INSG	Thu, Jan 23, 2020	94.00	94.30	83.44	88.50
1326	NASDAQ	INSG	Wed, Jan 22, 2020	96.50	97.27	91.50	94.00
1325	NASDAQ	INSG	Tue, Jan 21, 2020	93.70	97.50	90.80	96.00
1324	NASDAQ	INSG	Fri, Jan 17, 2020	85.00	92.50	84.10	91.50
1323	NASDAQ	INSG	Thu, Jan 16, 2020	84.00	85.30	80.30	84.70
1322	NASDAQ	INSG	Wed, Jan 15, 2020	78.50	83.00	78.50	82.00
1321	NASDAQ	INSG	Tue, Jan 14, 2020	76.30	78.70	76.10	78.50
1320	NASDAQ	INSG	Mon, Jan 13, 2020	73.90	76.60	72.70	75.70
1319	NASDAQ	INSG	Fri, Jan 10, 2020	76.60	76.60	70.20	72.30
1318	NASDAQ	INSG	Thu, Jan 9, 2020	82.90	83.00	73.10	75.30
1317	NASDAQ	INSG	Wed, Jan 8, 2020	86.30	88.70	80.20	81.20
1316	NASDAQ	INSG	Tue, Jan 7, 2020	85.00	89.50	82.20	87.20
1315	NASDAQ	INSG	Mon, Jan 6, 2020	73.10	83.30	73.10	82.90
1314	NASDAQ	INSG	Fri, Jan 3, 2020	72.80	74.40	72.60	74.10
1313	NASDAQ	INSG	Thu, Jan 2, 2020	74.00	74.70	72.35	74.30
1312	NASDAQ	INSG	Tue, Dec 31, 2019	75.00	75.90	72.10	73.30
1311	NASDAQ	INSG	Mon, Dec 30, 2019	71.20	76.25	71.20	74.80
1310	NASDAQ	INSG	Fri, Dec 27, 2019	72.50	73.40	70.60	71.10
1309	NASDAQ	INSG	Thu, Dec 26, 2019	70.60	72.69	70.56	72.10
1308	NASDAQ	INSG	Tue, Dec 24, 2019	71.40	71.40	69.40	70.10
1307	NASDAQ	INSG	Mon, Dec 23, 2019	72.40	72.50	70.40	71.30
1306	NASDAQ	INSG	Fri, Dec 20, 2019	70.00	73.30	68.20	72.50
1305	NASDAQ	INSG	Thu, Dec 19, 2019	70.90	71.20	67.20	70.00
1304	NASDAQ	INSG	Wed, Dec 18, 2019	72.10	72.70	70.10	71.10
1303	NASDAQ	INSG	Tue, Dec 17, 2019	65.80	70.30	65.20	70.10
1302	NASDAQ	INSG	Mon, Dec 16, 2019	73.10	74.00	64.60	66.80
1301	NASDAQ	INSG	Fri, Dec 13, 2019	74.90	76.30	72.25	72.80
1300	NASDAQ	INSG	Thu, Dec 12, 2019	77.00	79.00	73.40	74.40
1299	NASDAQ	INSG	Wed, Dec 11, 2019	72.60	77.20	71.80	74.30
1298	NASDAQ	INSG	Tue, Dec 10, 2019	69.00	72.50	68.90	72.50
1297	NASDAQ	INSG	Mon, Dec 9, 2019	72.20	72.50	68.10	68.70
1296	NASDAQ	INSG	Fri, Dec 6, 2019	65.10	69.70	65.10	69.40
1295	NASDAQ	INSG	Thu, Dec 5, 2019	68.00	70.80	64.40	65.10
1294	NASDAQ	INSG	Wed, Dec 4, 2019	65.00	68.50	63.20	67.40
1293	NASDAQ	INSG	Tue, Dec 3, 2019	64.80	66.80	63.00	64.60
1292	NASDAQ	INSG	Mon, Dec 2, 2019	64.80	69.20	63.60	66.30
1291	NASDAQ	INSG	Fri, Nov 29, 2019	60.80	65.20	58.60	63.50
1290	NASDAQ	INSG	Wed, Nov 27, 2019	57.90	62.40	57.30	60.70
1289	NASDAQ	INSG	Tue, Nov 26, 2019	57.00	58.50	54.55	57.30
1288	NASDAQ	INSG	Mon, Nov 25, 2019	51.60	55.70	51.00	55.40
1287	NASDAQ	INSG	Fri, Nov 22, 2019	50.00	51.20	48.40	50.50
1286	NASDAQ	INSG	Thu, Nov 21, 2019	51.60	51.80	48.30	49.70
1285	NASDAQ	INSG	Wed, Nov 20, 2019	50.90	52.90	50.10	50.60
1284	NASDAQ	INSG	Tue, Nov 19, 2019	49.10	51.26	48.50	50.25
1283	NASDAQ	INSG	Mon, Nov 18, 2019	47.50	49.40	47.20	49.10
1282	NASDAQ	INSG	Fri, Nov 15, 2019	46.00	48.20	45.50	47.30
1281	NASDAQ	INSG	Thu, Nov 14, 2019	45.10	46.50	45.10	45.70
1280	NASDAQ	INSG	Wed, Nov 13, 2019	45.70	46.50	45.40	45.80
1279	NASDAQ	INSG	Tue, Nov 12, 2019	46.90	46.95	45.00	46.50
1278	NASDAQ	INSG	Mon, Nov 11, 2019	47.70	47.70	45.00	46.40
1277	NASDAQ	INSG	Fri, Nov 8, 2019	46.90	48.00	45.10	47.30
1276	NASDAQ	INSG	Thu, Nov 7, 2019	50.30	50.40	45.00	47.60
1275	NASDAQ	INSG	Wed, Nov 6, 2019	54.00	54.40	52.40	53.10
1274	NASDAQ	INSG	Tue, Nov 5, 2019	56.20	56.80	53.40	53.90
1273	NASDAQ	INSG	Mon, Nov 4, 2019	56.50	58.20	55.35	55.70
1272	NASDAQ	INSG	Fri, Nov 1, 2019	57.50	58.45	55.30	55.60
1271	NASDAQ	INSG	Thu, Oct 31, 2019	58.50	59.80	57.05	57.30
1270	NASDAQ	INSG	Wed, Oct 30, 2019	55.70	58.10	55.40	58.00
1269	NASDAQ	INSG	Tue, Oct 29, 2019	57.50	57.80	55.40	55.60
1268	NASDAQ	INSG	Mon, Oct 28, 2019	56.40	58.85	54.80	57.10
1267	NASDAQ	INSG	Fri, Oct 25, 2019	52.40	54.81	51.61	54.30
1266	NASDAQ	INSG	Thu, Oct 24, 2019	52.60	54.00	51.90	52.70
1265	NASDAQ	INSG	Wed, Oct 23, 2019	56.80	57.30	51.80	51.90
1264	NASDAQ	INSG	Tue, Oct 22, 2019	54.50	57.30	53.60	57.10
1263	NASDAQ	INSG	Mon, Oct 21, 2019	52.50	55.20	52.05	54.00
1262	NASDAQ	INSG	Fri, Oct 18, 2019	49.70	52.10	49.60	52.00
1261	NASDAQ	INSG	Thu, Oct 17, 2019	49.60	50.50	48.80	49.90
1260	NASDAQ	INSG	Wed, Oct 16, 2019	50.10	50.43	49.00	49.40
1259	NASDAQ	INSG	Tue, Oct 15, 2019	50.20	51.40	49.60	50.00
1258	NASDAQ	INSG	Mon, Oct 14, 2019	50.10	52.90	49.60	49.80
1257	NASDAQ	INSG	Fri, Oct 11, 2019	50.10	51.00	49.15	49.80
1256	NASDAQ	INSG	Thu, Oct 10, 2019	49.30	50.50	48.70	49.80
1255	NASDAQ	INSG	Wed, Oct 9, 2019	48.40	50.33	48.10	49.00
1254	NASDAQ	INSG	Tue, Oct 8, 2019	48.20	48.90	47.40	48.20
1253	NASDAQ	INSG	Mon, Oct 7, 2019	47.80	49.20	47.24	48.50
1252	NASDAQ	INSG	Fri, Oct 4, 2019	47.30	48.13	46.60	47.80
1251	NASDAQ	INSG	Thu, Oct 3, 2019	46.50	48.10	45.30	47.30
1250	NASDAQ	INSG	Wed, Oct 2, 2019	46.10	46.70	44.23	46.50
1249	NASDAQ	INSG	Tue, Oct 1, 2019	48.30	48.90	45.80	46.40
1248	NASDAQ	INSG	Mon, Sep 30, 2019	48.30	48.80	46.64	48.00
1247	NASDAQ	INSG	Fri, Sep 27, 2019	50.30	51.20	48.40	48.60
1246	NASDAQ	INSG	Thu, Sep 26, 2019	50.30	51.20	50.00	50.30
1245	NASDAQ	INSG	Wed, Sep 25, 2019	50.50	51.50	50.00	50.30
1244	NASDAQ	INSG	Tue, Sep 24, 2019	50.00	51.20	49.80	50.50
1243	NASDAQ	INSG	Mon, Sep 23, 2019	49.80	49.95	48.78	49.70
1242	NASDAQ	INSG	Fri, Sep 20, 2019	49.50	51.10	49.00	49.90
1241	NASDAQ	INSG	Thu, Sep 19, 2019	50.30	52.00	48.80	49.10
1240	NASDAQ	INSG	Wed, Sep 18, 2019	50.10	51.00	49.00	49.90
1239	NASDAQ	INSG	Tue, Sep 17, 2019	49.60	50.10	47.25	49.40
1238	NASDAQ	INSG	Mon, Sep 16, 2019	49.40	51.40	49.10	49.60
1237	NASDAQ	INSG	Fri, Sep 13, 2019	49.40	51.50	48.40	49.00
1236	NASDAQ	INSG	Thu, Sep 12, 2019	46.50	49.60	45.70	49.00
1235	NASDAQ	INSG	Wed, Sep 11, 2019	47.80	50.20	47.50	47.70
1234	NASDAQ	INSG	Tue, Sep 10, 2019	44.90	48.00	43.56	47.70
1233	NASDAQ	INSG	Mon, Sep 9, 2019	44.00	45.15	43.57	44.90
1232	NASDAQ	INSG	Fri, Sep 6, 2019	42.90	44.40	42.20	43.80
1231	NASDAQ	INSG	Thu, Sep 5, 2019	42.50	42.80	41.10	42.70
1230	NASDAQ	INSG	Wed, Sep 4, 2019	44.20	44.50	41.60	42.10
1229	NASDAQ	INSG	Tue, Sep 3, 2019	44.90	44.90	41.86	43.40
1228	NASDAQ	INSG	Fri, Aug 30, 2019	37.90	45.80	37.80	44.40
1227	NASDAQ	INSG	Thu, Aug 29, 2019	38.60	39.20	37.60	37.80
1226	NASDAQ	INSG	Wed, Aug 28, 2019	36.10	38.60	36.10	38.30
1225	NASDAQ	INSG	Tue, Aug 27, 2019	38.40	38.71	36.10	36.20
1224	NASDAQ	INSG	Mon, Aug 26, 2019	37.60	39.00	36.60	38.30
1223	NASDAQ	INSG	Fri, Aug 23, 2019	39.00	39.60	37.00	37.10
1222	NASDAQ	INSG	Thu, Aug 22, 2019	41.00	41.05	39.00	39.10
1221	NASDAQ	INSG	Wed, Aug 21, 2019	41.60	42.80	40.50	40.50
1220	NASDAQ	INSG	Tue, Aug 20, 2019	41.00	42.17	40.60	41.20
1219	NASDAQ	INSG	Mon, Aug 19, 2019	40.60	41.60	40.10	40.90
1218	NASDAQ	INSG	Fri, Aug 16, 2019	39.70	40.60	39.70	40.40
1217	NASDAQ	INSG	Thu, Aug 15, 2019	40.40	40.60	38.30	39.10
1216	NASDAQ	INSG	Wed, Aug 14, 2019	41.20	41.71	39.25	40.60
1215	NASDAQ	INSG	Tue, Aug 13, 2019	41.00	42.30	40.20	41.80
1214	NASDAQ	INSG	Mon, Aug 12, 2019	43.00	43.00	40.30	41.00
1213	NASDAQ	INSG	Fri, Aug 9, 2019	44.30	44.30	41.30	43.40
1212	NASDAQ	INSG	Thu, Aug 8, 2019	45.70	46.00	42.70	44.50
1211	NASDAQ	INSG	Wed, Aug 7, 2019	45.40	46.30	40.80	45.10
1210	NASDAQ	INSG	Tue, Aug 6, 2019	45.30	47.00	44.80	46.30
1209	NASDAQ	INSG	Mon, Aug 5, 2019	45.10	45.38	42.62	45.00
1208	NASDAQ	INSG	Fri, Aug 2, 2019	49.60	50.00	45.50	46.00
1207	NASDAQ	INSG	Thu, Aug 1, 2019	52.00	52.60	49.30	49.30
1206	NASDAQ	INSG	Wed, Jul 31, 2019	52.10	53.66	51.75	52.00
1205	NASDAQ	INSG	Tue, Jul 30, 2019	51.20	53.20	51.10	52.00
1204	NASDAQ	INSG	Mon, Jul 29, 2019	52.80	53.09	50.90	51.50
1203	NASDAQ	INSG	Fri, Jul 26, 2019	51.20	53.00	51.00	52.80
1202	NASDAQ	INSG	Thu, Jul 25, 2019	50.70	51.20	49.85	50.90
1201	NASDAQ	INSG	Wed, Jul 24, 2019	48.80	51.26	48.10	50.60
1200	NASDAQ	INSG	Tue, Jul 23, 2019	50.70	50.70	47.90	49.30
1199	NASDAQ	INSG	Mon, Jul 22, 2019	51.40	52.00	49.30	50.20
1198	NASDAQ	INSG	Fri, Jul 19, 2019	50.50	52.15	50.50	51.30
1197	NASDAQ	INSG	Thu, Jul 18, 2019	52.60	54.82	50.10	50.80
1196	NASDAQ	INSG	Wed, Jul 17, 2019	51.50	51.80	50.00	50.40
1195	NASDAQ	INSG	Tue, Jul 16, 2019	52.00	52.40	50.80	51.50
1194	NASDAQ	INSG	Mon, Jul 15, 2019	52.10	52.50	51.10	51.90
1193	NASDAQ	INSG	Fri, Jul 12, 2019	51.60	52.67	51.00	51.50
1192	NASDAQ	INSG	Thu, Jul 11, 2019	49.20	53.50	49.20	51.00
1191	NASDAQ	INSG	Wed, Jul 10, 2019	48.00	49.10	46.60	49.00
1190	NASDAQ	INSG	Tue, Jul 9, 2019	48.00	48.50	47.00	47.40
1189	NASDAQ	INSG	Mon, Jul 8, 2019	48.70	49.60	47.60	48.00
1188	NASDAQ	INSG	Fri, Jul 5, 2019	47.50	48.70	46.40	48.70
1187	NASDAQ	INSG	Wed, Jul 3, 2019	47.90	48.00	46.70	46.90
1186	NASDAQ	INSG	Tue, Jul 2, 2019	49.00	49.41	46.60	47.70
1185	NASDAQ	INSG	Mon, Jul 1, 2019	50.00	50.20	48.30	49.10
1184	NASDAQ	INSG	Fri, Jun 28, 2019	43.50	49.10	43.50	47.90
1183	NASDAQ	INSG	Thu, Jun 27, 2019	43.10	44.40	42.00	43.40
1182	NASDAQ	INSG	Wed, Jun 26, 2019	42.40	44.10	41.50	42.90
1181	NASDAQ	INSG	Tue, Jun 25, 2019	45.10	45.10	42.00	42.40
1180	NASDAQ	INSG	Mon, Jun 24, 2019	45.50	46.00	44.00	45.10
1179	NASDAQ	INSG	Fri, Jun 21, 2019	45.80	46.10	44.30	45.20
1178	NASDAQ	INSG	Thu, Jun 20, 2019	45.00	46.50	44.70	45.60
1177	NASDAQ	INSG	Wed, Jun 19, 2019	44.00	44.90	43.70	44.90
1176	NASDAQ	INSG	Tue, Jun 18, 2019	43.30	44.40	43.30	44.00
1175	NASDAQ	INSG	Mon, Jun 17, 2019	45.40	46.20	41.70	43.20
1174	NASDAQ	INSG	Fri, Jun 14, 2019	45.60	46.50	45.27	45.30
1173	NASDAQ	INSG	Thu, Jun 13, 2019	46.50	47.80	45.25	45.40
1172	NASDAQ	INSG	Wed, Jun 12, 2019	46.20	47.00	45.80	46.50
1171	NASDAQ	INSG	Tue, Jun 11, 2019	48.40	48.50	45.30	46.40
1170	NASDAQ	INSG	Mon, Jun 10, 2019	47.50	49.60	47.00	47.20
1169	NASDAQ	INSG	Fri, Jun 7, 2019	47.00	47.80	46.50	47.00
1168	NASDAQ	INSG	Thu, Jun 6, 2019	46.40	47.30	44.41	46.30
1167	NASDAQ	INSG	Wed, Jun 5, 2019	47.60	48.10	46.00	46.50
1166	NASDAQ	INSG	Tue, Jun 4, 2019	48.20	49.10	46.20	47.10
1165	NASDAQ	INSG	Mon, Jun 3, 2019	48.40	50.70	47.50	47.80
1164	NASDAQ	INSG	Fri, May 31, 2019	48.80	49.70	48.10	48.40
1163	NASDAQ	INSG	Thu, May 30, 2019	50.40	51.10	48.30	49.00
1162	NASDAQ	INSG	Wed, May 29, 2019	53.00	53.50	50.20	50.40
1161	NASDAQ	INSG	Tue, May 28, 2019	53.20	53.80	52.20	53.20
1160	NASDAQ	INSG	Fri, May 24, 2019	54.60	54.80	52.40	52.80
1159	NASDAQ	INSG	Thu, May 23, 2019	55.00	55.60	51.30	51.90
1158	NASDAQ	INSG	Wed, May 22, 2019	52.10	57.00	52.10	54.50
1157	NASDAQ	INSG	Tue, May 21, 2019	49.00	51.90	49.00	51.50
1156	NASDAQ	INSG	Mon, May 20, 2019	49.20	49.40	47.50	48.50
1155	NASDAQ	INSG	Fri, May 17, 2019	49.50	50.90	48.80	49.10
1154	NASDAQ	INSG	Thu, May 16, 2019	49.80	51.30	49.40	49.70
1153	NASDAQ	INSG	Wed, May 15, 2019	47.00	50.20	47.00	50.00
1152	NASDAQ	INSG	Tue, May 14, 2019	44.70	47.50	44.60	47.40
1151	NASDAQ	INSG	Mon, May 13, 2019	43.30	44.40	42.10	44.20
1150	NASDAQ	INSG	Fri, May 10, 2019	43.20	44.50	40.60	44.40
1149	NASDAQ	INSG	Thu, May 9, 2019	45.00	45.30	43.00	43.80
1148	NASDAQ	INSG	Wed, May 8, 2019	47.30	48.50	44.80	45.40
1147	NASDAQ	INSG	Tue, May 7, 2019	47.70	48.90	46.50	47.30
1146	NASDAQ	INSG	Mon, May 6, 2019	46.40	48.50	45.70	48.10
1145	NASDAQ	INSG	Fri, May 3, 2019	48.00	48.00	46.60	47.30
1144	NASDAQ	INSG	Thu, May 2, 2019	47.00	49.00	46.72	47.70
1143	NASDAQ	INSG	Wed, May 1, 2019	45.70	47.60	45.30	47.30
1142	NASDAQ	INSG	Tue, Apr 30, 2019	45.80	46.40	45.40	45.70
1141	NASDAQ	INSG	Mon, Apr 29, 2019	45.40	46.70	45.00	46.00
1140	NASDAQ	INSG	Fri, Apr 26, 2019	44.20	46.30	44.20	45.40
1139	NASDAQ	INSG	Thu, Apr 25, 2019	45.50	45.50	43.80	44.50
1138	NASDAQ	INSG	Wed, Apr 24, 2019	46.60	46.85	45.24	45.50
1137	NASDAQ	INSG	Tue, Apr 23, 2019	45.20	47.30	45.10	46.60
1136	NASDAQ	INSG	Mon, Apr 22, 2019	45.50	45.80	44.75	45.40
1135	NASDAQ	INSG	Thu, Apr 18, 2019	44.80	46.00	44.20	45.60
1134	NASDAQ	INSG	Wed, Apr 17, 2019	46.90	47.14	43.70	44.80
1133	NASDAQ	INSG	Tue, Apr 16, 2019	46.80	47.60	46.20	46.60
1132	NASDAQ	INSG	Mon, Apr 15, 2019	48.30	48.90	46.60	47.00
1131	NASDAQ	INSG	Fri, Apr 12, 2019	47.30	49.70	46.80	47.90
1130	NASDAQ	INSG	Thu, Apr 11, 2019	47.30	47.90	46.65	47.20
1129	NASDAQ	INSG	Wed, Apr 10, 2019	46.90	47.70	46.50	47.50
1128	NASDAQ	INSG	Tue, Apr 9, 2019	47.50	48.29	46.30	46.80
1127	NASDAQ	INSG	Mon, Apr 8, 2019	47.40	48.00	46.00	47.50
1126	NASDAQ	INSG	Fri, Apr 5, 2019	49.60	49.60	47.00	47.30
1125	NASDAQ	INSG	Thu, Apr 4, 2019	51.60	52.90	48.70	49.10
1124	NASDAQ	INSG	Wed, Apr 3, 2019	48.00	51.00	47.10	50.70
1123	NASDAQ	INSG	Tue, Apr 2, 2019	47.00	47.80	46.30	47.50
1122	NASDAQ	INSG	Mon, Apr 1, 2019	47.60	48.10	46.60	47.00
1121	NASDAQ	INSG	Fri, Mar 29, 2019	48.00	48.00	46.70	47.20
1120	NASDAQ	INSG	Thu, Mar 28, 2019	47.30	48.20	47.10	47.40
1119	NASDAQ	INSG	Wed, Mar 27, 2019	48.00	49.15	46.20	47.60
1118	NASDAQ	INSG	Tue, Mar 26, 2019	48.40	49.70	48.00	48.10
1117	NASDAQ	INSG	Mon, Mar 25, 2019	49.90	49.91	47.50	48.00
1116	NASDAQ	INSG	Fri, Mar 22, 2019	52.00	53.80	49.50	49.70
1115	NASDAQ	INSG	Thu, Mar 21, 2019	50.50	52.90	50.50	52.20
1114	NASDAQ	INSG	Wed, Mar 20, 2019	49.90	51.20	49.30	50.60
1113	NASDAQ	INSG	Tue, Mar 19, 2019	50.40	50.90	48.90	49.00
1112	NASDAQ	INSG	Mon, Mar 18, 2019	47.80	51.10	47.80	50.30
1111	NASDAQ	INSG	Fri, Mar 15, 2019	48.90	50.10	47.80	47.80
1110	NASDAQ	INSG	Thu, Mar 14, 2019	49.50	50.25	48.60	48.70
1109	NASDAQ	INSG	Wed, Mar 13, 2019	50.80	51.40	49.40	49.60
1108	NASDAQ	INSG	Tue, Mar 12, 2019	49.00	51.50	49.00	50.60
1107	NASDAQ	INSG	Mon, Mar 11, 2019	51.70	52.00	48.20	50.00
1106	NASDAQ	INSG	Fri, Mar 8, 2019	47.90	52.70	46.00	51.70
1105	NASDAQ	INSG	Thu, Mar 7, 2019	51.40	51.60	48.20	48.50
1104	NASDAQ	INSG	Wed, Mar 6, 2019	53.00	53.20	50.00	51.40
1103	NASDAQ	INSG	Tue, Mar 5, 2019	52.00	53.10	50.80	52.90
1102	NASDAQ	INSG	Mon, Mar 4, 2019	53.40	53.40	50.14	51.80
1101	NASDAQ	INSG	Fri, Mar 1, 2019	53.80	55.10	52.70	52.90
1100	NASDAQ	INSG	Thu, Feb 28, 2019	56.70	56.80	52.80	53.40
1099	NASDAQ	INSG	Wed, Feb 27, 2019	55.10	56.90	54.00	56.50
1098	NASDAQ	INSG	Tue, Feb 26, 2019	56.10	56.40	53.50	55.30
1097	NASDAQ	INSG	Mon, Feb 25, 2019	58.60	59.60	55.00	56.30
1096	NASDAQ	INSG	Fri, Feb 22, 2019	56.20	57.20	54.31	56.40
1095	NASDAQ	INSG	Thu, Feb 21, 2019	52.80	55.50	52.50	55.50
1094	NASDAQ	INSG	Wed, Feb 20, 2019	52.00	52.90	51.30	52.20
1093	NASDAQ	INSG	Tue, Feb 19, 2019	49.60	52.20	49.50	52.10
1092	NASDAQ	INSG	Fri, Feb 15, 2019	47.10	49.80	47.10	49.50
1091	NASDAQ	INSG	Thu, Feb 14, 2019	48.30	48.83	47.00	47.00
1090	NASDAQ	INSG	Wed, Feb 13, 2019	49.00	50.30	47.70	48.40
1089	NASDAQ	INSG	Tue, Feb 12, 2019	48.10	50.10	47.70	49.00
1088	NASDAQ	INSG	Mon, Feb 11, 2019	47.20	48.75	47.10	48.10
1087	NASDAQ	INSG	Fri, Feb 8, 2019	50.30	50.50	45.80	47.30
1086	NASDAQ	INSG	Thu, Feb 7, 2019	50.60	51.20	50.30	50.50
1085	NASDAQ	INSG	Wed, Feb 6, 2019	51.40	51.80	50.40	51.20
1084	NASDAQ	INSG	Tue, Feb 5, 2019	51.30	52.40	51.00	51.50
1083	NASDAQ	INSG	Mon, Feb 4, 2019	51.00	51.70	50.10	51.20
1082	NASDAQ	INSG	Fri, Feb 1, 2019	52.40	52.80	50.50	51.40
1081	NASDAQ	INSG	Thu, Jan 31, 2019	51.80	53.60	50.70	52.30
1080	NASDAQ	INSG	Wed, Jan 30, 2019	51.60	52.36	51.00	51.90
1079	NASDAQ	INSG	Tue, Jan 29, 2019	52.00	52.35	50.00	51.30
1078	NASDAQ	INSG	Mon, Jan 28, 2019	50.00	53.24	49.70	52.00
1077	NASDAQ	INSG	Fri, Jan 25, 2019	52.50	54.25	49.13	49.90
1076	NASDAQ	INSG	Thu, Jan 24, 2019	50.70	52.70	50.40	52.50
1075	NASDAQ	INSG	Wed, Jan 23, 2019	51.50	52.80	50.40	50.70
1074	NASDAQ	INSG	Tue, Jan 22, 2019	52.20	52.50	50.10	51.10
1073	NASDAQ	INSG	Fri, Jan 18, 2019	54.60	55.80	51.30	52.10
1072	NASDAQ	INSG	Thu, Jan 17, 2019	58.30	59.30	53.30	54.90
1071	NASDAQ	INSG	Wed, Jan 16, 2019	58.20	60.00	56.70	58.70
1070	NASDAQ	INSG	Tue, Jan 15, 2019	56.90	59.20	56.00	57.60
1069	NASDAQ	INSG	Mon, Jan 14, 2019	56.40	58.10	55.50	56.40
1068	NASDAQ	INSG	Fri, Jan 11, 2019	52.00	56.50	51.40	55.60
1067	NASDAQ	INSG	Thu, Jan 10, 2019	50.00	52.40	48.50	51.00
1066	NASDAQ	INSG	Wed, Jan 9, 2019	52.30	53.40	48.00	50.80
1065	NASDAQ	INSG	Tue, Jan 8, 2019	52.60	53.00	48.50	52.10
1064	NASDAQ	INSG	Mon, Jan 7, 2019	50.00	54.40	49.50	51.60
1063	NASDAQ	INSG	Fri, Jan 4, 2019	42.80	49.70	42.60	49.30
1062	NASDAQ	INSG	Thu, Jan 3, 2019	42.30	42.90	41.20	42.00
1061	NASDAQ	INSG	Wed, Jan 2, 2019	41.50	43.00	40.50	42.20
1060	NASDAQ	INSG	Mon, Dec 31, 2018	40.50	41.90	39.50	41.50
1059	NASDAQ	INSG	Fri, Dec 28, 2018	39.00	41.40	38.60	40.00
1058	NASDAQ	INSG	Thu, Dec 27, 2018	36.90	38.50	36.90	38.50
1057	NASDAQ	INSG	Wed, Dec 26, 2018	36.60	38.00	36.10	37.30
1056	NASDAQ	INSG	Mon, Dec 24, 2018	37.20	37.50	35.90	36.50
1055	NASDAQ	INSG	Fri, Dec 21, 2018	37.10	38.16	36.53	37.00
1054	NASDAQ	INSG	Thu, Dec 20, 2018	36.40	37.30	35.00	37.00
1053	NASDAQ	INSG	Wed, Dec 19, 2018	37.00	37.40	35.50	35.60
1052	NASDAQ	INSG	Tue, Dec 18, 2018	36.20	37.70	36.00	36.60
1051	NASDAQ	INSG	Mon, Dec 17, 2018	37.00	37.40	36.00	36.00
1050	NASDAQ	INSG	Fri, Dec 14, 2018	37.40	38.00	36.80	37.10
1049	NASDAQ	INSG	Thu, Dec 13, 2018	37.80	38.40	37.10	37.60
1048	NASDAQ	INSG	Wed, Dec 12, 2018	39.10	39.90	37.50	37.50
1047	NASDAQ	INSG	Tue, Dec 11, 2018	38.00	40.80	38.00	38.60
1046	NASDAQ	INSG	Mon, Dec 10, 2018	37.30	38.10	36.00	37.60
1045	NASDAQ	INSG	Fri, Dec 7, 2018	38.70	39.10	36.30	37.30
1044	NASDAQ	INSG	Thu, Dec 6, 2018	37.80	39.60	37.60	39.00
1043	NASDAQ	INSG	Tue, Dec 4, 2018	39.70	40.00	36.70	37.20
1042	NASDAQ	INSG	Mon, Dec 3, 2018	37.70	43.50	37.50	38.60
1041	NASDAQ	INSG	Fri, Nov 30, 2018	38.60	39.05	36.40	37.20
1040	NASDAQ	INSG	Thu, Nov 29, 2018	38.50	38.60	37.70	38.60
1039	NASDAQ	INSG	Wed, Nov 28, 2018	37.00	38.60	36.60	38.20
1038	NASDAQ	INSG	Tue, Nov 27, 2018	36.70	37.44	36.70	37.20
1037	NASDAQ	INSG	Mon, Nov 26, 2018	36.20	37.60	35.50	37.30
1036	NASDAQ	INSG	Fri, Nov 23, 2018	35.80	36.20	35.20	35.70
1035	NASDAQ	INSG	Wed, Nov 21, 2018	35.60	36.80	35.20	35.90
1034	NASDAQ	INSG	Tue, Nov 20, 2018	36.00	36.80	34.80	35.60
1033	NASDAQ	INSG	Mon, Nov 19, 2018	37.50	37.50	35.80	36.80
1032	NASDAQ	INSG	Fri, Nov 16, 2018	37.40	38.10	36.60	37.50
1031	NASDAQ	INSG	Thu, Nov 15, 2018	37.60	38.06	36.60	37.90
1030	NASDAQ	INSG	Wed, Nov 14, 2018	39.50	39.70	37.65	37.80
1029	NASDAQ	INSG	Tue, Nov 13, 2018	38.70	39.50	38.00	39.20
1028	NASDAQ	INSG	Mon, Nov 12, 2018	40.10	40.40	37.60	38.40
1027	NASDAQ	INSG	Fri, Nov 9, 2018	40.10	40.90	38.60	40.50
1026	NASDAQ	INSG	Thu, Nov 8, 2018	37.00	40.00	36.49	40.00
1025	NASDAQ	INSG	Wed, Nov 7, 2018	38.40	41.30	36.70	37.00
1024	NASDAQ	INSG	Tue, Nov 6, 2018	37.70	39.60	36.90	38.30
1023	NASDAQ	INSG	Mon, Nov 5, 2018	37.60	38.60	37.10	37.60
1022	NASDAQ	INSG	Fri, Nov 2, 2018	38.10	38.90	36.50	37.50
1021	NASDAQ	INSG	Thu, Nov 1, 2018	35.50	38.90	35.30	38.00
1020	NASDAQ	INSG	Wed, Oct 31, 2018	35.00	35.50	34.10	35.30
1019	NASDAQ	INSG	Tue, Oct 30, 2018	34.30	34.70	33.50	34.50
1018	NASDAQ	INSG	Mon, Oct 29, 2018	34.70	34.80	33.20	34.10
1017	NASDAQ	INSG	Fri, Oct 26, 2018	34.70	36.90	33.00	34.40
1016	NASDAQ	INSG	Thu, Oct 25, 2018	34.50	35.90	34.40	35.50
1015	NASDAQ	INSG	Wed, Oct 24, 2018	35.70	35.90	33.60	34.10
1014	NASDAQ	INSG	Tue, Oct 23, 2018	34.60	35.20	33.40	34.80
1013	NASDAQ	INSG	Mon, Oct 22, 2018	35.40	35.60	34.50	35.00
1012	NASDAQ	INSG	Fri, Oct 19, 2018	36.50	36.70	34.40	35.40
1011	NASDAQ	INSG	Thu, Oct 18, 2018	38.00	38.18	35.80	36.20
1010	NASDAQ	INSG	Wed, Oct 17, 2018	37.50	38.30	36.40	38.10
1009	NASDAQ	INSG	Tue, Oct 16, 2018	36.00	37.90	35.80	37.50
1008	NASDAQ	INSG	Mon, Oct 15, 2018	35.20	36.40	35.20	35.70
1007	NASDAQ	INSG	Fri, Oct 12, 2018	35.90	37.64	34.82	35.50
1006	NASDAQ	INSG	Thu, Oct 11, 2018	32.50	34.80	32.30	33.70
1005	NASDAQ	INSG	Wed, Oct 10, 2018	35.30	35.30	32.80	32.90
1004	NASDAQ	INSG	Tue, Oct 9, 2018	35.20	36.00	35.10	35.20
1003	NASDAQ	INSG	Mon, Oct 8, 2018	36.80	36.87	34.20	35.30
1002	NASDAQ	INSG	Fri, Oct 5, 2018	37.70	37.70	35.09	36.70
1001	NASDAQ	INSG	Thu, Oct 4, 2018	38.80	38.80	34.20	38.00
1000	NASDAQ	INSG	Wed, Oct 3, 2018	39.30	39.45	38.40	38.80
999	NASDAQ	INSG	Tue, Oct 2, 2018	40.10	40.50	38.20	39.00
998	NASDAQ	INSG	Mon, Oct 1, 2018	38.70	39.90	37.50	39.60
997	NASDAQ	INSG	Fri, Sep 28, 2018	39.40	40.20	38.00	38.50
996	NASDAQ	INSG	Thu, Sep 27, 2018	38.50	40.20	36.00	39.80
995	NASDAQ	INSG	Wed, Sep 26, 2018	39.70	39.70	38.00	38.70
994	NASDAQ	INSG	Tue, Sep 25, 2018	40.20	41.70	39.35	39.70
993	NASDAQ	INSG	Mon, Sep 24, 2018	40.50	41.60	40.00	40.10
992	NASDAQ	INSG	Fri, Sep 21, 2018	39.40	40.90	39.10	40.90
991	NASDAQ	INSG	Thu, Sep 20, 2018	40.00	40.70	39.50	39.60
990	NASDAQ	INSG	Wed, Sep 19, 2018	40.20	41.30	39.28	39.60
989	NASDAQ	INSG	Tue, Sep 18, 2018	43.50	43.50	36.50	40.50
988	NASDAQ	INSG	Mon, Sep 17, 2018	43.50	44.90	42.30	43.50
987	NASDAQ	INSG	Fri, Sep 14, 2018	42.90	44.34	40.30	42.20
986	NASDAQ	INSG	Thu, Sep 13, 2018	40.10	43.70	39.50	42.20
985	NASDAQ	INSG	Wed, Sep 12, 2018	39.80	41.40	38.60	40.30
984	NASDAQ	INSG	Tue, Sep 11, 2018	38.50	39.60	37.31	39.60
983	NASDAQ	INSG	Mon, Sep 10, 2018	38.60	40.20	37.60	38.60
982	NASDAQ	INSG	Fri, Sep 7, 2018	38.00	40.30	37.00	38.00
981	NASDAQ	INSG	Thu, Sep 6, 2018	36.00	40.20	35.10	36.80
980	NASDAQ	INSG	Wed, Sep 5, 2018	31.40	33.00	30.80	32.80
979	NASDAQ	INSG	Tue, Sep 4, 2018	31.40	32.90	30.80	31.40
978	NASDAQ	INSG	Fri, Aug 31, 2018	31.90	33.00	30.80	31.30
977	NASDAQ	INSG	Thu, Aug 30, 2018	32.70	33.50	31.90	32.20
976	NASDAQ	INSG	Wed, Aug 29, 2018	31.50	33.90	31.50	33.10
975	NASDAQ	INSG	Tue, Aug 28, 2018	32.10	32.80	31.31	31.90
974	NASDAQ	INSG	Mon, Aug 27, 2018	30.90	33.20	30.60	32.40
973	NASDAQ	INSG	Fri, Aug 24, 2018	31.00	31.60	29.70	30.60
972	NASDAQ	INSG	Thu, Aug 23, 2018	30.00	33.30	30.00	30.90
971	NASDAQ	INSG	Wed, Aug 22, 2018	26.10	29.40	25.70	29.10
970	NASDAQ	INSG	Tue, Aug 21, 2018	26.80	28.00	26.20	26.20
969	NASDAQ	INSG	Mon, Aug 20, 2018	25.30	28.00	24.81	26.70
968	NASDAQ	INSG	Fri, Aug 17, 2018	25.60	27.50	25.10	25.20
967	NASDAQ	INSG	Thu, Aug 16, 2018	23.50	26.10	23.30	25.90
966	NASDAQ	INSG	Wed, Aug 15, 2018	24.80	24.90	22.70	23.70
965	NASDAQ	INSG	Tue, Aug 14, 2018	25.90	26.40	24.20	24.90
964	NASDAQ	INSG	Mon, Aug 13, 2018	26.50	27.60	25.60	26.00
963	NASDAQ	INSG	Fri, Aug 10, 2018	23.90	27.80	23.40	27.60
962	NASDAQ	INSG	Thu, Aug 9, 2018	21.40	25.79	20.80	24.20
961	NASDAQ	INSG	Wed, Aug 8, 2018	21.50	22.70	19.10	21.40
960	NASDAQ	INSG	Tue, Aug 7, 2018	19.40	20.50	19.40	20.50
959	NASDAQ	INSG	Mon, Aug 6, 2018	19.50	19.70	19.30	19.50
958	NASDAQ	INSG	Fri, Aug 3, 2018	19.10	19.80	19.00	19.40
957	NASDAQ	INSG	Thu, Aug 2, 2018	18.80	19.00	18.60	19.00
956	NASDAQ	INSG	Wed, Aug 1, 2018	19.20	19.50	18.80	19.00
955	NASDAQ	INSG	Tue, Jul 31, 2018	17.80	19.00	17.80	18.80
954	NASDAQ	INSG	Mon, Jul 30, 2018	18.50	18.80	17.30	18.00
953	NASDAQ	INSG	Fri, Jul 27, 2018	18.90	19.10	18.10	18.50
952	NASDAQ	INSG	Thu, Jul 26, 2018	19.00	19.10	18.50	19.00
951	NASDAQ	INSG	Wed, Jul 25, 2018	19.00	19.50	18.60	18.90
950	NASDAQ	INSG	Tue, Jul 24, 2018	19.60	19.90	18.60	19.20
949	NASDAQ	INSG	Mon, Jul 23, 2018	19.90	19.90	19.50	19.70
948	NASDAQ	INSG	Fri, Jul 20, 2018	19.40	19.80	19.40	19.80
947	NASDAQ	INSG	Thu, Jul 19, 2018	19.20	19.60	19.10	19.30
946	NASDAQ	INSG	Wed, Jul 18, 2018	19.40	19.80	19.00	19.40
945	NASDAQ	INSG	Tue, Jul 17, 2018	19.60	19.80	19.00	19.50
944	NASDAQ	INSG	Mon, Jul 16, 2018	19.60	19.80	19.50	19.55
943	NASDAQ	INSG	Fri, Jul 13, 2018	19.50	19.80	19.30	19.50
942	NASDAQ	INSG	Thu, Jul 12, 2018	19.80	19.80	19.40	19.60
941	NASDAQ	INSG	Wed, Jul 11, 2018	19.20	20.00	18.90	19.60
940	NASDAQ	INSG	Tue, Jul 10, 2018	19.70	20.00	19.20	19.20
939	NASDAQ	INSG	Mon, Jul 9, 2018	19.90	20.30	19.35	19.60
938	NASDAQ	INSG	Fri, Jul 6, 2018	19.90	20.20	19.61	19.90
937	NASDAQ	INSG	Thu, Jul 5, 2018	19.20	20.00	19.20	19.80
936	NASDAQ	INSG	Tue, Jul 3, 2018	19.40	20.00	19.30	19.40
935	NASDAQ	INSG	Mon, Jul 2, 2018	20.30	20.31	19.11	19.50
934	NASDAQ	INSG	Fri, Jun 29, 2018	20.10	20.50	19.50	20.10
933	NASDAQ	INSG	Thu, Jun 28, 2018	20.00	20.30	19.80	20.00
932	NASDAQ	INSG	Wed, Jun 27, 2018	20.60	22.15	19.80	20.00
931	NASDAQ	INSG	Tue, Jun 26, 2018	20.40	20.80	20.00	20.40
930	NASDAQ	INSG	Mon, Jun 25, 2018	20.70	21.50	19.80	20.40
929	NASDAQ	INSG	Fri, Jun 22, 2018	21.20	22.50	20.50	20.80
928	NASDAQ	INSG	Thu, Jun 21, 2018	20.70	21.80	20.70	21.30
927	NASDAQ	INSG	Wed, Jun 20, 2018	20.60	21.20	20.60	20.60
926	NASDAQ	INSG	Tue, Jun 19, 2018	20.50	21.00	20.50	20.80
925	NASDAQ	INSG	Mon, Jun 18, 2018	20.40	20.96	20.40	20.50
924	NASDAQ	INSG	Fri, Jun 15, 2018	20.20	20.70	20.10	20.50
923	NASDAQ	INSG	Thu, Jun 14, 2018	20.40	20.80	20.30	20.40
922	NASDAQ	INSG	Wed, Jun 13, 2018	20.10	21.00	20.10	20.20
921	NASDAQ	INSG	Tue, Jun 12, 2018	20.00	20.20	19.70	20.10
920	NASDAQ	INSG	Mon, Jun 11, 2018	19.40	20.59	19.40	20.00
919	NASDAQ	INSG	Fri, Jun 8, 2018	19.75	19.80	19.40	19.50
918	NASDAQ	INSG	Thu, Jun 7, 2018	20.00	20.80	19.60	19.80
917	NASDAQ	INSG	Wed, Jun 6, 2018	19.90	20.30	19.10	20.00
916	NASDAQ	INSG	Tue, Jun 5, 2018	18.50	19.70	18.50	19.30
915	NASDAQ	INSG	Mon, Jun 4, 2018	18.30	18.73	17.80	18.50
914	NASDAQ	INSG	Fri, Jun 1, 2018	18.30	18.80	17.90	18.10
913	NASDAQ	INSG	Thu, May 31, 2018	18.20	18.50	18.20	18.30
912	NASDAQ	INSG	Wed, May 30, 2018	18.30	18.60	18.20	18.30
911	NASDAQ	INSG	Tue, May 29, 2018	18.20	18.79	18.20	18.30
910	NASDAQ	INSG	Fri, May 25, 2018	18.60	19.22	18.20	18.60
909	NASDAQ	INSG	Thu, May 24, 2018	18.30	18.70	18.30	18.50
908	NASDAQ	INSG	Wed, May 23, 2018	18.30	18.70	17.94	18.40
907	NASDAQ	INSG	Tue, May 22, 2018	18.01	18.40	17.80	18.30
906	NASDAQ	INSG	Mon, May 21, 2018	18.10	18.24	17.70	18.10
905	NASDAQ	INSG	Fri, May 18, 2018	18.20	18.30	17.60	18.10
904	NASDAQ	INSG	Thu, May 17, 2018	18.00	18.50	17.70	18.10
903	NASDAQ	INSG	Wed, May 16, 2018	17.30	18.49	17.30	18.00
902	NASDAQ	INSG	Tue, May 15, 2018	17.60	17.70	16.50	17.30
901	NASDAQ	INSG	Mon, May 14, 2018	18.80	19.00	17.30	17.80
900	NASDAQ	INSG	Fri, May 11, 2018	20.00	20.00	18.50	18.50
899	NASDAQ	INSG	Thu, May 10, 2018	19.90	20.40	19.71	20.40
898	NASDAQ	INSG	Wed, May 9, 2018	20.00	20.28	18.70	19.90
897	NASDAQ	INSG	Tue, May 8, 2018	21.80	21.80	20.10	20.90
896	NASDAQ	INSG	Mon, May 7, 2018	21.20	21.80	21.00	21.00
895	NASDAQ	INSG	Fri, May 4, 2018	21.50	21.90	21.20	21.30
894	NASDAQ	INSG	Thu, May 3, 2018	21.80	21.90	21.30	21.40
893	NASDAQ	INSG	Wed, May 2, 2018	21.80	22.50	21.21	21.90
892	NASDAQ	INSG	Tue, May 1, 2018	21.50	22.00	21.20	22.00
891	NASDAQ	INSG	Mon, Apr 30, 2018	22.00	22.00	21.00	21.40
890	NASDAQ	INSG	Fri, Apr 27, 2018	21.50	22.10	21.40	21.70
889	NASDAQ	INSG	Thu, Apr 26, 2018	21.40	21.50	20.80	21.40
888	NASDAQ	INSG	Wed, Apr 25, 2018	21.00	21.10	20.20	20.80
887	NASDAQ	INSG	Tue, Apr 24, 2018	21.70	22.00	20.50	20.90
886	NASDAQ	INSG	Mon, Apr 23, 2018	21.30	22.05	21.00	21.50
885	NASDAQ	INSG	Fri, Apr 20, 2018	20.30	21.40	20.20	21.20
884	NASDAQ	INSG	Thu, Apr 19, 2018	21.00	21.00	20.00	20.00
883	NASDAQ	INSG	Wed, Apr 18, 2018	20.90	21.50	20.53	20.90
882	NASDAQ	INSG	Tue, Apr 17, 2018	21.00	21.15	20.81	20.90
881	NASDAQ	INSG	Mon, Apr 16, 2018	21.60	22.10	20.81	21.00
880	NASDAQ	INSG	Fri, Apr 13, 2018	21.70	23.00	21.40	21.50
879	NASDAQ	INSG	Thu, Apr 12, 2018	21.20	21.80	20.70	21.50
878	NASDAQ	INSG	Wed, Apr 11, 2018	20.70	21.59	20.40	21.00
877	NASDAQ	INSG	Tue, Apr 10, 2018	21.20	21.20	19.71	20.40
876	NASDAQ	INSG	Mon, Apr 9, 2018	17.40	21.60	16.90	21.00
875	NASDAQ	INSG	Fri, Apr 6, 2018	17.60	17.60	17.00	17.40
874	NASDAQ	INSG	Thu, Apr 5, 2018	17.50	17.70	17.00	17.20
873	NASDAQ	INSG	Wed, Apr 4, 2018	17.60	17.70	16.90	17.50
872	NASDAQ	INSG	Tue, Apr 3, 2018	17.10	17.70	16.40	17.40
871	NASDAQ	INSG	Mon, Apr 2, 2018	17.90	18.25	17.00	17.20
870	NASDAQ	INSG	Thu, Mar 29, 2018	18.00	18.60	17.80	17.80
869	NASDAQ	INSG	Wed, Mar 28, 2018	19.60	19.70	17.80	18.00
868	NASDAQ	INSG	Tue, Mar 27, 2018	19.31	19.80	19.20	19.40
867	NASDAQ	INSG	Mon, Mar 26, 2018	19.20	19.90	18.61	19.30
866	NASDAQ	INSG	Fri, Mar 23, 2018	19.40	19.90	18.80	19.20
865	NASDAQ	INSG	Thu, Mar 22, 2018	18.70	19.90	18.50	19.40
864	NASDAQ	INSG	Wed, Mar 21, 2018	19.30	19.55	18.60	18.70
863	NASDAQ	INSG	Tue, Mar 20, 2018	18.50	19.70	18.00	19.30
862	NASDAQ	INSG	Mon, Mar 19, 2018	18.20	18.50	17.50	18.30
861	NASDAQ	INSG	Fri, Mar 16, 2018	19.20	19.20	18.00	18.20
860	NASDAQ	INSG	Thu, Mar 15, 2018	20.00	20.00	19.00	19.60
859	NASDAQ	INSG	Wed, Mar 14, 2018	20.60	20.99	19.60	20.00
858	NASDAQ	INSG	Tue, Mar 13, 2018	20.40	21.50	19.80	20.60
857	NASDAQ	INSG	Mon, Mar 12, 2018	22.70	23.30	21.80	22.00
856	NASDAQ	INSG	Fri, Mar 9, 2018	20.70	22.94	20.70	22.50
855	NASDAQ	INSG	Thu, Mar 8, 2018	20.30	20.90	18.71	20.60
854	NASDAQ	INSG	Wed, Mar 7, 2018	19.15	20.00	18.80	19.40
853	NASDAQ	INSG	Tue, Mar 6, 2018	19.70	19.80	19.00	19.00
852	NASDAQ	INSG	Mon, Mar 5, 2018	18.90	19.50	18.90	19.20
851	NASDAQ	INSG	Fri, Mar 2, 2018	18.20	19.00	18.10	18.90
850	NASDAQ	INSG	Thu, Mar 1, 2018	18.60	19.60	18.00	18.30
849	NASDAQ	INSG	Wed, Feb 28, 2018	19.90	20.00	18.60	18.70
848	NASDAQ	INSG	Tue, Feb 27, 2018	19.70	20.00	19.60	19.80
847	NASDAQ	INSG	Mon, Feb 26, 2018	19.60	20.20	19.30	19.40
846	NASDAQ	INSG	Fri, Feb 23, 2018	20.10	20.10	19.10	19.50
845	NASDAQ	INSG	Thu, Feb 22, 2018	19.60	20.00	19.50	19.70
844	NASDAQ	INSG	Wed, Feb 21, 2018	19.90	20.14	19.51	19.65
843	NASDAQ	INSG	Tue, Feb 20, 2018	19.60	19.89	17.80	19.70
842	NASDAQ	INSG	Fri, Feb 16, 2018	19.40	20.60	19.40	19.75
841	NASDAQ	INSG	Thu, Feb 15, 2018	18.60	19.50	18.60	19.30
840	NASDAQ	INSG	Wed, Feb 14, 2018	18.30	19.10	18.30	18.60
839	NASDAQ	INSG	Tue, Feb 13, 2018	18.10	18.60	17.70	18.40
838	NASDAQ	INSG	Mon, Feb 12, 2018	18.50	18.79	17.60	18.40
837	NASDAQ	INSG	Fri, Feb 9, 2018	19.30	19.80	17.30	18.30
836	NASDAQ	INSG	Thu, Feb 8, 2018	19.20	20.60	19.00	19.10
835	NASDAQ	INSG	Wed, Feb 7, 2018	19.30	19.50	18.60	19.20
834	NASDAQ	INSG	Tue, Feb 6, 2018	18.40	20.00	18.40	19.10
833	NASDAQ	INSG	Mon, Feb 5, 2018	20.00	20.89	18.71	19.20
832	NASDAQ	INSG	Fri, Feb 2, 2018	21.20	21.40	19.90	20.10
831	NASDAQ	INSG	Thu, Feb 1, 2018	21.10	22.40	20.40	21.40
830	NASDAQ	INSG	Wed, Jan 31, 2018	21.80	21.90	21.00	21.40
829	NASDAQ	INSG	Tue, Jan 30, 2018	21.50	22.20	20.70	21.60
828	NASDAQ	INSG	Mon, Jan 29, 2018	20.50	22.80	17.20	21.20
827	NASDAQ	INSG	Fri, Jan 26, 2018	18.50	20.70	18.30	20.30
826	NASDAQ	INSG	Thu, Jan 25, 2018	17.50	19.40	17.50	18.60
825	NASDAQ	INSG	Wed, Jan 24, 2018	18.40	18.50	17.20	17.30
824	NASDAQ	INSG	Tue, Jan 23, 2018	18.70	18.70	17.00	18.20
823	NASDAQ	INSG	Mon, Jan 22, 2018	17.00	20.00	17.00	18.90
822	NASDAQ	INSG	Fri, Jan 19, 2018	16.80	17.10	16.60	16.60
821	NASDAQ	INSG	Thu, Jan 18, 2018	16.70	16.80	16.50	16.70
820	NASDAQ	INSG	Wed, Jan 17, 2018	17.00	17.00	16.30	16.70
819	NASDAQ	INSG	Tue, Jan 16, 2018	17.40	17.40	16.30	16.80
818	NASDAQ	INSG	Fri, Jan 12, 2018	16.90	17.50	16.41	17.10
817	NASDAQ	INSG	Thu, Jan 11, 2018	16.40	17.19	16.10	16.90
816	NASDAQ	INSG	Wed, Jan 10, 2018	16.30	16.70	16.00	16.20
815	NASDAQ	INSG	Tue, Jan 9, 2018	17.30	17.50	16.20	16.30
814	NASDAQ	INSG	Mon, Jan 8, 2018	16.30	17.50	16.00	17.30
813	NASDAQ	INSG	Fri, Jan 5, 2018	16.23	16.30	16.00	16.00
812	NASDAQ	INSG	Thu, Jan 4, 2018	16.00	16.30	15.90	16.00
811	NASDAQ	INSG	Wed, Jan 3, 2018	16.70	16.80	15.80	16.00
810	NASDAQ	INSG	Tue, Jan 2, 2018	16.20	16.70	16.00	16.50
809	NASDAQ	INSG	Fri, Dec 29, 2017	17.00	17.30	15.70	16.10
808	NASDAQ	INSG	Thu, Dec 28, 2017	16.70	18.49	16.60	16.80
807	NASDAQ	INSG	Wed, Dec 27, 2017	15.20	16.90	15.20	16.90
806	NASDAQ	INSG	Tue, Dec 26, 2017	15.40	15.80	14.95	15.30
805	NASDAQ	INSG	Fri, Dec 22, 2017	15.40	15.60	15.00	15.50
804	NASDAQ	INSG	Thu, Dec 21, 2017	15.20	16.10	15.20	15.40
803	NASDAQ	INSG	Wed, Dec 20, 2017	15.40	16.10	15.20	15.40
802	NASDAQ	INSG	Tue, Dec 19, 2017	15.80	16.60	15.00	15.60
801	NASDAQ	INSG	Mon, Dec 18, 2017	16.00	16.70	15.10	15.80
800	NASDAQ	INSG	Fri, Dec 15, 2017	16.70	16.88	16.00	16.10
799	NASDAQ	INSG	Thu, Dec 14, 2017	17.20	17.35	16.50	16.70
798	NASDAQ	INSG	Wed, Dec 13, 2017	17.10	17.90	17.00	17.10
797	NASDAQ	INSG	Tue, Dec 12, 2017	17.50	18.30	17.11	17.40
796	NASDAQ	INSG	Mon, Dec 11, 2017	17.70	18.09	17.10	17.50
795	NASDAQ	INSG	Fri, Dec 8, 2017	17.70	18.49	17.50	18.00
794	NASDAQ	INSG	Thu, Dec 7, 2017	18.40	18.40	17.00	17.50
793	NASDAQ	INSG	Wed, Dec 6, 2017	18.80	20.10	18.10	18.15
792	NASDAQ	INSG	Tue, Dec 5, 2017	18.10	19.00	18.10	18.70
791	NASDAQ	INSG	Mon, Dec 4, 2017	18.60	19.10	18.10	18.20
790	NASDAQ	INSG	Fri, Dec 1, 2017	18.60	18.80	18.00	18.30
789	NASDAQ	INSG	Thu, Nov 30, 2017	18.30	19.30	17.40	18.40
788	NASDAQ	INSG	Wed, Nov 29, 2017	17.90	18.90	16.81	18.50
787	NASDAQ	INSG	Tue, Nov 28, 2017	16.10	17.90	15.90	17.90
786	NASDAQ	INSG	Mon, Nov 27, 2017	17.40	17.50	15.80	15.90
785	NASDAQ	INSG	Fri, Nov 24, 2017	15.60	17.50	15.40	17.20
784	NASDAQ	INSG	Wed, Nov 22, 2017	14.50	15.70	14.50	15.65
783	NASDAQ	INSG	Tue, Nov 21, 2017	14.90	15.25	14.50	14.90
782	NASDAQ	INSG	Mon, Nov 20, 2017	14.70	15.39	14.60	14.70
781	NASDAQ	INSG	Fri, Nov 17, 2017	14.20	15.24	14.20	14.80
780	NASDAQ	INSG	Thu, Nov 16, 2017	13.80	15.30	13.80	14.50
779	NASDAQ	INSG	Wed, Nov 15, 2017	14.00	14.77	14.00	14.20
778	NASDAQ	INSG	Tue, Nov 14, 2017	14.30	14.30	13.50	13.90
777	NASDAQ	INSG	Mon, Nov 13, 2017	14.60	14.80	14.10	14.40
776	NASDAQ	INSG	Fri, Nov 10, 2017	13.30	15.00	12.70	14.80
775	NASDAQ	INSG	Thu, Nov 9, 2017	13.00	13.60	12.60	13.40
774	NASDAQ	INSG	Wed, Nov 8, 2017	12.80	13.50	12.80	13.30
773	NASDAQ	INSG	Tue, Nov 7, 2017	14.30	14.79	13.41	13.60
772	NASDAQ	INSG	Mon, Nov 6, 2017	14.10	15.15	14.10	14.70
771	NASDAQ	INSG	Fri, Nov 3, 2017	14.30	14.95	13.50	14.20
770	NASDAQ	INSG	Thu, Nov 2, 2017	15.40	15.50	14.20	14.60
769	NASDAQ	INSG	Wed, Nov 1, 2017	15.25	15.50	15.06	15.30
768	NASDAQ	INSG	Tue, Oct 31, 2017	15.00	15.15	14.71	15.00
767	NASDAQ	INSG	Mon, Oct 30, 2017	14.40	15.00	14.30	14.90
766	NASDAQ	INSG	Fri, Oct 27, 2017	13.80	14.40	13.60	14.30
765	NASDAQ	INSG	Thu, Oct 26, 2017	14.00	14.90	13.80	14.00
764	NASDAQ	INSG	Wed, Oct 25, 2017	14.70	14.70	13.70	14.00
763	NASDAQ	INSG	Tue, Oct 24, 2017	14.70	15.00	14.60	14.90
762	NASDAQ	INSG	Mon, Oct 23, 2017	15.20	15.50	14.60	14.80
761	NASDAQ	INSG	Fri, Oct 20, 2017	15.70	15.70	15.10	15.20
760	NASDAQ	INSG	Thu, Oct 19, 2017	15.60	15.77	15.09	15.50
759	NASDAQ	INSG	Wed, Oct 18, 2017	14.90	17.00	14.50	15.60
758	NASDAQ	INSG	Tue, Oct 17, 2017	15.00	16.25	14.50	15.00
757	NASDAQ	INSG	Mon, Oct 16, 2017	14.20	14.20	13.60	13.60
756	NASDAQ	INSG	Fri, Oct 13, 2017	13.80	14.60	13.60	13.90
755	NASDAQ	INSG	Thu, Oct 12, 2017	14.20	14.60	14.10	14.10
754	NASDAQ	INSG	Wed, Oct 11, 2017	14.25	14.80	14.00	14.40
753	NASDAQ	INSG	Tue, Oct 10, 2017	15.00	15.09	14.00	14.20
752	NASDAQ	INSG	Mon, Oct 9, 2017	15.30	16.00	14.80	14.90
751	NASDAQ	INSG	Fri, Oct 6, 2017	15.00	15.10	14.30	15.00
750	NASDAQ	INSG	Thu, Oct 5, 2017	15.00	16.80	14.60	15.00
749	NASDAQ	INSG	Wed, Oct 4, 2017	15.00	15.27	14.90	15.10
748	NASDAQ	INSG	Tue, Oct 3, 2017	15.00	15.20	14.60	14.90
747	NASDAQ	INSG	Mon, Oct 2, 2017	15.10	15.39	14.60	14.80
746	NASDAQ	INSG	Fri, Sep 29, 2017	13.90	15.30	13.90	15.10
745	NASDAQ	INSG	Thu, Sep 28, 2017	14.70	15.00	14.40	14.40
744	NASDAQ	INSG	Wed, Sep 27, 2017	15.50	15.90	14.20	14.55
743	NASDAQ	INSG	Tue, Sep 26, 2017	13.75	15.30	12.90	15.10
742	NASDAQ	INSG	Mon, Sep 25, 2017	14.00	14.19	13.50	13.80
741	NASDAQ	INSG	Fri, Sep 22, 2017	14.50	14.50	13.90	14.10
740	NASDAQ	INSG	Thu, Sep 21, 2017	14.20	15.40	13.90	14.10
739	NASDAQ	INSG	Wed, Sep 20, 2017	13.20	18.40	13.00	15.30
738	NASDAQ	INSG	Tue, Sep 19, 2017	13.00	13.50	12.80	13.10
737	NASDAQ	INSG	Mon, Sep 18, 2017	12.80	13.20	12.60	13.00
736	NASDAQ	INSG	Fri, Sep 15, 2017	12.50	13.00	12.30	12.80
735	NASDAQ	INSG	Thu, Sep 14, 2017	12.50	12.90	12.10	12.40
734	NASDAQ	INSG	Wed, Sep 13, 2017	12.70	13.20	12.50	12.60
733	NASDAQ	INSG	Tue, Sep 12, 2017	12.40	13.00	12.10	12.70
732	NASDAQ	INSG	Mon, Sep 11, 2017	12.60	12.60	12.20	12.40
731	NASDAQ	INSG	Fri, Sep 8, 2017	13.00	13.00	11.90	12.60
730	NASDAQ	INSG	Thu, Sep 7, 2017	12.80	13.10	12.50	12.60
729	NASDAQ	INSG	Wed, Sep 6, 2017	13.50	13.70	12.40	12.80
728	NASDAQ	INSG	Tue, Sep 5, 2017	13.50	14.00	13.00	13.50
727	NASDAQ	INSG	Fri, Sep 1, 2017	14.10	15.10	13.50	13.50
726	NASDAQ	INSG	Thu, Aug 31, 2017	13.70	14.70	13.46	14.10
725	NASDAQ	INSG	Wed, Aug 30, 2017	13.30	14.50	13.20	13.50
724	NASDAQ	INSG	Tue, Aug 29, 2017	12.60	13.90	12.50	13.30
723	NASDAQ	INSG	Mon, Aug 28, 2017	12.00	13.50	11.80	12.80
722	NASDAQ	INSG	Fri, Aug 25, 2017	11.53	12.00	11.50	11.90
721	NASDAQ	INSG	Thu, Aug 24, 2017	11.80	13.50	11.40	11.60
720	NASDAQ	INSG	Wed, Aug 23, 2017	11.50	11.90	11.40	11.70
719	NASDAQ	INSG	Tue, Aug 22, 2017	11.70	11.80	11.30	11.70
718	NASDAQ	INSG	Mon, Aug 21, 2017	10.60	11.70	10.60	11.60
717	NASDAQ	INSG	Fri, Aug 18, 2017	10.80	10.90	10.30	10.80
716	NASDAQ	INSG	Thu, Aug 17, 2017	11.20	11.20	10.70	11.10
715	NASDAQ	INSG	Wed, Aug 16, 2017	11.30	11.40	11.10	11.30
714	NASDAQ	INSG	Tue, Aug 15, 2017	11.70	11.79	11.10	11.20
713	NASDAQ	INSG	Mon, Aug 14, 2017	12.00	12.00	11.40	11.70
712	NASDAQ	INSG	Fri, Aug 11, 2017	11.40	12.40	11.20	12.00
711	NASDAQ	INSG	Thu, Aug 10, 2017	11.00	11.80	11.00	11.30
710	NASDAQ	INSG	Wed, Aug 9, 2017	11.50	11.80	10.60	10.90
709	NASDAQ	INSG	Tue, Aug 8, 2017	12.90	13.80	10.10	11.50
708	NASDAQ	INSG	Mon, Aug 7, 2017	11.50	12.20	11.10	11.10
707	NASDAQ	INSG	Fri, Aug 4, 2017	10.70	11.50	10.70	11.40
706	NASDAQ	INSG	Thu, Aug 3, 2017	11.30	11.30	10.76	10.90
705	NASDAQ	INSG	Wed, Aug 2, 2017	11.80	11.80	11.00	11.20
704	NASDAQ	INSG	Tue, Aug 1, 2017	11.90	11.90	11.50	11.70
703	NASDAQ	INSG	Mon, Jul 31, 2017	12.60	12.60	11.70	11.80
702	NASDAQ	INSG	Fri, Jul 28, 2017	12.90	13.20	12.50	12.60
701	NASDAQ	INSG	Thu, Jul 27, 2017	13.40	13.40	12.55	12.80
700	NASDAQ	INSG	Wed, Jul 26, 2017	13.90	14.00	13.20	13.30
699	NASDAQ	INSG	Tue, Jul 25, 2017	14.10	14.30	13.90	14.00
698	NASDAQ	INSG	Mon, Jul 24, 2017	14.40	14.40	13.50	14.20
697	NASDAQ	INSG	Fri, Jul 21, 2017	14.30	15.10	14.10	14.50
696	NASDAQ	INSG	Thu, Jul 20, 2017	13.70	14.60	13.50	14.20
695	NASDAQ	INSG	Wed, Jul 19, 2017	12.80	14.40	12.60	13.60
694	NASDAQ	INSG	Tue, Jul 18, 2017	12.20	12.90	12.10	12.80
693	NASDAQ	INSG	Mon, Jul 17, 2017	12.50	12.50	12.10	12.30
692	NASDAQ	INSG	Fri, Jul 14, 2017	12.70	13.00	12.40	12.50
691	NASDAQ	INSG	Thu, Jul 13, 2017	13.70	14.00	13.00	13.30
690	NASDAQ	INSG	Wed, Jul 12, 2017	13.70	14.25	13.10	13.60
689	NASDAQ	INSG	Tue, Jul 11, 2017	14.00	14.40	13.40	13.60
688	NASDAQ	INSG	Mon, Jul 10, 2017	14.10	14.40	13.60	14.00
687	NASDAQ	INSG	Fri, Jul 7, 2017	13.70	15.40	13.42	14.10
686	NASDAQ	INSG	Thu, Jul 6, 2017	12.00	13.90	11.99	13.50
685	NASDAQ	INSG	Wed, Jul 5, 2017	12.50	12.90	12.00	12.10
684	NASDAQ	INSG	Mon, Jul 3, 2017	12.70	12.90	12.30	12.60
683	NASDAQ	INSG	Fri, Jun 30, 2017	11.80	13.00	11.40	12.50
682	NASDAQ	INSG	Thu, Jun 29, 2017	12.00	12.10	11.30	11.80
681	NASDAQ	INSG	Wed, Jun 28, 2017	12.90	12.90	11.90	12.00
680	NASDAQ	INSG	Tue, Jun 27, 2017	13.10	13.20	12.60	12.80
679	NASDAQ	INSG	Mon, Jun 26, 2017	12.20	13.30	12.00	13.10
678	NASDAQ	INSG	Fri, Jun 23, 2017	12.20	12.30	11.90	12.10
677	NASDAQ	INSG	Thu, Jun 22, 2017	11.90	13.90	11.90	12.20
676	NASDAQ	INSG	Wed, Jun 21, 2017	11.30	12.00	11.20	11.90
675	NASDAQ	INSG	Tue, Jun 20, 2017	11.60	11.60	10.50	11.25
674	NASDAQ	INSG	Mon, Jun 19, 2017	10.80	11.90	10.50	11.70
673	NASDAQ	INSG	Fri, Jun 16, 2017	9.70	12.00	9.70	10.60
672	NASDAQ	INSG	Thu, Jun 15, 2017	9.50	9.76	8.70	9.50
671	NASDAQ	INSG	Wed, Jun 14, 2017	9.60	9.80	9.31	9.42
670	NASDAQ	INSG	Tue, Jun 13, 2017	9.80	10.10	9.51	9.96
669	NASDAQ	INSG	Mon, Jun 12, 2017	10.00	10.60	9.70	9.80
668	NASDAQ	INSG	Fri, Jun 9, 2017	11.10	11.20	9.90	10.20
667	NASDAQ	INSG	Thu, Jun 8, 2017	12.50	12.90	10.60	11.30
666	NASDAQ	INSG	Wed, Jun 7, 2017	9.40	10.10	9.40	9.80
665	NASDAQ	INSG	Tue, Jun 6, 2017	9.83	10.29	9.03	9.40
664	NASDAQ	INSG	Mon, Jun 5, 2017	10.80	11.00	9.90	9.90
663	NASDAQ	INSG	Fri, Jun 2, 2017	10.50	11.20	10.50	10.70
662	NASDAQ	INSG	Thu, Jun 1, 2017	10.20	10.80	10.00	10.60
661	NASDAQ	INSG	Wed, May 31, 2017	10.40	10.50	10.20	10.20
660	NASDAQ	INSG	Tue, May 30, 2017	10.00	10.40	10.00	10.35
659	NASDAQ	INSG	Fri, May 26, 2017	10.50	10.50	9.80	9.92
658	NASDAQ	INSG	Thu, May 25, 2017	10.80	10.90	10.30	10.60
657	NASDAQ	INSG	Wed, May 24, 2017	11.70	11.80	10.30	10.90
656	NASDAQ	INSG	Tue, May 23, 2017	11.60	12.02	11.10	11.60
655	NASDAQ	INSG	Mon, May 22, 2017	11.40	11.90	11.10	11.70
654	NASDAQ	INSG	Fri, May 19, 2017	10.20	14.70	10.20	11.40
653	NASDAQ	INSG	Thu, May 18, 2017	10.50	10.80	10.20	10.30
652	NASDAQ	INSG	Wed, May 17, 2017	10.90	11.10	9.50	10.70
651	NASDAQ	INSG	Tue, May 16, 2017	12.20	12.20	10.10	11.00
650	NASDAQ	INSG	Mon, May 15, 2017	13.30	13.30	11.90	12.30
649	NASDAQ	INSG	Fri, May 12, 2017	14.00	14.00	12.50	13.00
648	NASDAQ	INSG	Thu, May 11, 2017	18.00	18.00	14.00	14.10
647	NASDAQ	INSG	Wed, May 10, 2017	18.50	19.10	18.10	18.30
646	NASDAQ	INSG	Tue, May 9, 2017	18.50	19.55	18.30	18.40
645	NASDAQ	INSG	Mon, May 8, 2017	18.10	18.50	18.10	18.30
644	NASDAQ	INSG	Fri, May 5, 2017	18.40	18.70	17.80	18.00
643	NASDAQ	INSG	Thu, May 4, 2017	20.10	20.20	17.80	17.90
642	NASDAQ	INSG	Wed, May 3, 2017	20.70	21.10	19.80	19.90
641	NASDAQ	INSG	Tue, May 2, 2017	20.97	21.10	20.70	21.10
640	NASDAQ	INSG	Mon, May 1, 2017	22.00	22.00	20.50	21.00
639	NASDAQ	INSG	Fri, Apr 28, 2017	21.40	21.70	21.10	21.40
638	NASDAQ	INSG	Thu, Apr 27, 2017	21.70	21.70	21.02	21.40
637	NASDAQ	INSG	Wed, Apr 26, 2017	21.10	22.06	21.10	21.90
636	NASDAQ	INSG	Tue, Apr 25, 2017	21.70	22.40	20.40	21.10
635	NASDAQ	INSG	Mon, Apr 24, 2017	21.50	22.00	21.00	21.90
634	NASDAQ	INSG	Fri, Apr 21, 2017	21.10	22.80	20.60	22.40
633	NASDAQ	INSG	Thu, Apr 20, 2017	21.20	21.95	21.00	21.20
632	NASDAQ	INSG	Wed, Apr 19, 2017	21.10	21.80	21.10	21.40
631	NASDAQ	INSG	Tue, Apr 18, 2017	21.80	21.90	21.00	21.10
630	NASDAQ	INSG	Mon, Apr 17, 2017	22.70	22.70	21.80	21.90
629	NASDAQ	INSG	Thu, Apr 13, 2017	22.50	22.80	22.00	22.30
628	NASDAQ	INSG	Wed, Apr 12, 2017	22.50	23.70	22.50	22.70
627	NASDAQ	INSG	Tue, Apr 11, 2017	23.30	23.64	22.50	22.70
626	NASDAQ	INSG	Mon, Apr 10, 2017	22.00	23.60	22.00	23.20
625	NASDAQ	INSG	Fri, Apr 7, 2017	22.61	22.70	22.00	22.30
624	NASDAQ	INSG	Thu, Apr 6, 2017	22.40	23.10	22.39	23.00
623	NASDAQ	INSG	Wed, Apr 5, 2017	23.60	23.60	22.10	22.20
622	NASDAQ	INSG	Tue, Apr 4, 2017	23.80	24.30	23.10	23.40
621	NASDAQ	INSG	Mon, Apr 3, 2017	21.00	23.90	21.00	23.60
620	NASDAQ	INSG	Fri, Mar 31, 2017	21.70	21.70	20.80	20.90
619	NASDAQ	INSG	Thu, Mar 30, 2017	21.90	22.40	21.50	21.80
618	NASDAQ	INSG	Wed, Mar 29, 2017	22.00	22.10	21.60	21.80
617	NASDAQ	INSG	Tue, Mar 28, 2017	22.20	22.30	21.50	21.80
616	NASDAQ	INSG	Mon, Mar 27, 2017	21.70	22.40	21.70	22.00
615	NASDAQ	INSG	Fri, Mar 24, 2017	21.80	22.00	21.60	21.90
614	NASDAQ	INSG	Thu, Mar 23, 2017	21.50	21.90	21.10	21.60
613	NASDAQ	INSG	Wed, Mar 22, 2017	23.00	23.00	21.10	21.50
612	NASDAQ	INSG	Tue, Mar 21, 2017	22.00	23.00	21.50	22.80
611	NASDAQ	INSG	Mon, Mar 20, 2017	20.90	22.30	20.90	21.80
610	NASDAQ	INSG	Fri, Mar 17, 2017	21.40	21.40	20.90	21.10
609	NASDAQ	INSG	Thu, Mar 16, 2017	22.50	23.10	20.80	21.40
608	NASDAQ	INSG	Wed, Mar 15, 2017	22.80	23.40	22.00	22.70
607	NASDAQ	INSG	Tue, Mar 14, 2017	23.50	23.50	22.00	23.00
606	NASDAQ	INSG	Mon, Mar 13, 2017	24.00	24.40	23.20	23.90
605	NASDAQ	INSG	Fri, Mar 10, 2017	25.50	26.00	22.20	23.90
604	NASDAQ	INSG	Thu, Mar 9, 2017	28.10	28.60	27.90	28.50
603	NASDAQ	INSG	Wed, Mar 8, 2017	28.80	28.80	27.50	28.40
602	NASDAQ	INSG	Tue, Mar 7, 2017	28.10	28.70	28.10	28.40
601	NASDAQ	INSG	Mon, Mar 6, 2017	28.50	28.90	28.10	28.40
600	NASDAQ	INSG	Fri, Mar 3, 2017	28.70	29.20	28.10	28.80
599	NASDAQ	INSG	Thu, Mar 2, 2017	29.00	29.60	28.20	28.20
598	NASDAQ	INSG	Wed, Mar 1, 2017	29.10	29.70	28.60	29.30
597	NASDAQ	INSG	Tue, Feb 28, 2017	29.80	29.90	28.60	28.80
596	NASDAQ	INSG	Mon, Feb 27, 2017	29.20	30.00	29.10	29.90
595	NASDAQ	INSG	Fri, Feb 24, 2017	28.40	29.20	25.30	29.20
594	NASDAQ	INSG	Thu, Feb 23, 2017	29.20	29.44	28.50	28.50
593	NASDAQ	INSG	Wed, Feb 22, 2017	28.40	29.20	28.20	29.20
592	NASDAQ	INSG	Tue, Feb 21, 2017	27.20	28.70	26.70	28.50
591	NASDAQ	INSG	Fri, Feb 17, 2017	29.00	29.80	28.60	29.20
590	NASDAQ	INSG	Thu, Feb 16, 2017	29.20	30.00	28.40	29.50
589	NASDAQ	INSG	Wed, Feb 15, 2017	30.70	30.70	28.20	29.40
588	NASDAQ	INSG	Tue, Feb 14, 2017	28.20	30.80	28.20	30.50
587	NASDAQ	INSG	Mon, Feb 13, 2017	29.10	29.15	28.40	28.40
586	NASDAQ	INSG	Fri, Feb 10, 2017	29.00	29.50	28.40	28.70
585	NASDAQ	INSG	Thu, Feb 9, 2017	28.80	29.50	28.70	29.10
584	NASDAQ	INSG	Wed, Feb 8, 2017	29.40	29.90	28.45	28.90
583	NASDAQ	INSG	Tue, Feb 7, 2017	29.70	30.90	29.40	29.55
582	NASDAQ	INSG	Mon, Feb 6, 2017	31.60	31.70	29.20	29.50
581	NASDAQ	INSG	Fri, Feb 3, 2017	31.70	32.30	30.00	31.70
580	NASDAQ	INSG	Thu, Feb 2, 2017	30.80	32.03	30.70	32.00
579	NASDAQ	INSG	Wed, Feb 1, 2017	30.90	31.30	30.60	31.00
578	NASDAQ	INSG	Tue, Jan 31, 2017	30.30	31.00	29.00	30.90
577	NASDAQ	INSG	Mon, Jan 30, 2017	31.30	31.35	30.10	30.60
576	NASDAQ	INSG	Fri, Jan 27, 2017	31.30	31.50	30.60	31.10
575	NASDAQ	INSG	Thu, Jan 26, 2017	31.10	31.50	30.85	31.20
574	NASDAQ	INSG	Wed, Jan 25, 2017	30.70	31.70	30.60	31.10
573	NASDAQ	INSG	Tue, Jan 24, 2017	30.20	31.10	29.00	30.50
572	NASDAQ	INSG	Mon, Jan 23, 2017	30.20	30.80	30.00	30.60
571	NASDAQ	INSG	Fri, Jan 20, 2017	31.10	31.10	30.05	30.30
570	NASDAQ	INSG	Thu, Jan 19, 2017	30.10	31.10	29.80	31.00
569	NASDAQ	INSG	Wed, Jan 18, 2017	30.20	31.15	29.20	29.80
568	NASDAQ	INSG	Tue, Jan 17, 2017	29.00	30.30	29.00	30.00
567	NASDAQ	INSG	Fri, Jan 13, 2017	30.40	30.50	28.60	28.70
566	NASDAQ	INSG	Thu, Jan 12, 2017	31.00	31.00	29.80	30.50
565	NASDAQ	INSG	Wed, Jan 11, 2017	27.90	31.40	27.50	31.30
564	NASDAQ	INSG	Tue, Jan 10, 2017	28.30	28.30	26.90	28.20
563	NASDAQ	INSG	Mon, Jan 9, 2017	25.90	28.00	25.79	27.70
562	NASDAQ	INSG	Fri, Jan 6, 2017	25.90	26.20	25.60	25.80
561	NASDAQ	INSG	Thu, Jan 5, 2017	25.50	26.30	25.50	25.80
560	NASDAQ	INSG	Wed, Jan 4, 2017	25.00	26.10	25.00	25.70
559	NASDAQ	INSG	Tue, Jan 3, 2017	24.80	25.10	24.80	25.00
558	NASDAQ	INSG	Fri, Dec 30, 2016	24.70	25.10	24.30	24.40
557	NASDAQ	INSG	Thu, Dec 29, 2016	24.60	25.20	24.30	24.50
556	NASDAQ	INSG	Wed, Dec 28, 2016	25.50	25.60	24.40	24.50
555	NASDAQ	INSG	Tue, Dec 27, 2016	25.00	25.50	24.95	25.40
554	NASDAQ	INSG	Fri, Dec 23, 2016	24.70	24.90	24.60	24.80
553	NASDAQ	INSG	Thu, Dec 22, 2016	25.00	25.20	24.70	24.80
552	NASDAQ	INSG	Wed, Dec 21, 2016	25.70	26.00	24.80	25.00
551	NASDAQ	INSG	Tue, Dec 20, 2016	25.60	26.20	25.40	25.60
550	NASDAQ	INSG	Mon, Dec 19, 2016	25.50	25.70	24.00	25.60
549	NASDAQ	INSG	Fri, Dec 16, 2016	25.70	26.60	25.50	25.60
548	NASDAQ	INSG	Thu, Dec 15, 2016	25.40	26.10	25.00	25.80
547	NASDAQ	INSG	Wed, Dec 14, 2016	25.80	26.00	25.00	25.30
546	NASDAQ	INSG	Tue, Dec 13, 2016	26.30	26.90	25.70	26.00
545	NASDAQ	INSG	Mon, Dec 12, 2016	26.70	27.20	25.00	26.30
544	NASDAQ	INSG	Fri, Dec 9, 2016	27.20	27.40	25.70	26.90
543	NASDAQ	INSG	Thu, Dec 8, 2016	26.80	27.40	26.70	27.10
542	NASDAQ	INSG	Wed, Dec 7, 2016	26.20	27.10	26.20	27.10
541	NASDAQ	INSG	Tue, Dec 6, 2016	25.50	27.50	25.50	26.40
540	NASDAQ	INSG	Mon, Dec 5, 2016	24.40	25.50	24.20	25.40
539	NASDAQ	INSG	Fri, Dec 2, 2016	23.20	24.30	23.20	24.30
538	NASDAQ	INSG	Thu, Dec 1, 2016	23.20	23.30	22.80	23.10
537	NASDAQ	INSG	Wed, Nov 30, 2016	23.40	23.60	22.20	23.00
536	NASDAQ	INSG	Tue, Nov 29, 2016	24.60	25.20	23.30	23.80
535	NASDAQ	INSG	Mon, Nov 28, 2016	25.40	25.80	24.60	24.60
534	NASDAQ	INSG	Fri, Nov 25, 2016	25.40	25.70	25.10	25.60
533	NASDAQ	INSG	Wed, Nov 23, 2016	24.80	25.70	24.80	25.10
532	NASDAQ	INSG	Tue, Nov 22, 2016	23.83	26.05	23.54	24.80
531	NASDAQ	INSG	Mon, Nov 21, 2016	22.90	24.80	22.90	23.90
530	NASDAQ	INSG	Fri, Nov 18, 2016	23.80	24.50	23.35	24.20
529	NASDAQ	INSG	Thu, Nov 17, 2016	23.50	24.00	23.50	23.80
528	NASDAQ	INSG	Wed, Nov 16, 2016	22.30	24.50	22.30	24.00
527	NASDAQ	INSG	Tue, Nov 15, 2016	26.10	26.50	25.00	25.20
526	NASDAQ	INSG	Mon, Nov 14, 2016	25.10	27.70	25.00	26.00
525	NASDAQ	INSG	Fri, Nov 11, 2016	25.00	25.65	24.10	25.10
524	NASDAQ	INSG	Thu, Nov 10, 2016	25.30	25.70	24.30	25.00
523	NASDAQ	INSG	Wed, Nov 9, 2016	25.00	25.55	22.60	25.30
522	NASDAQ	INSG	Tue, Nov 8, 2016	25.00	25.30	24.40	25.00
521	NASDAQ	INSG	Mon, Nov 7, 2016	25.40	26.00	24.70	25.20
520	NASDAQ	INSG	Fri, Nov 4, 2016	23.80	26.50	23.70	24.90
519	NASDAQ	INSG	Thu, Nov 3, 2016	25.70	26.10	24.70	24.70
518	NASDAQ	INSG	Wed, Nov 2, 2016	26.10	26.50	25.00	25.80
517	NASDAQ	INSG	Tue, Nov 1, 2016	26.00	26.50	25.20	26.25
516	NASDAQ	INSG	Mon, Oct 31, 2016	26.60	26.60	25.80	26.20
515	NASDAQ	INSG	Fri, Oct 28, 2016	27.60	27.60	25.70	26.20
514	NASDAQ	INSG	Thu, Oct 27, 2016	28.80	28.80	27.10	27.60
513	NASDAQ	INSG	Wed, Oct 26, 2016	28.20	28.90	28.00	28.70
512	NASDAQ	INSG	Tue, Oct 25, 2016	28.20	28.50	28.00	28.30
511	NASDAQ	INSG	Mon, Oct 24, 2016	28.30	28.90	27.80	28.00
510	NASDAQ	INSG	Fri, Oct 21, 2016	28.20	28.50	28.00	28.40
509	NASDAQ	INSG	Thu, Oct 20, 2016	29.10	29.50	28.00	28.30
508	NASDAQ	INSG	Wed, Oct 19, 2016	28.50	29.60	28.40	29.20
507	NASDAQ	INSG	Tue, Oct 18, 2016	28.50	29.20	28.10	28.40
506	NASDAQ	INSG	Mon, Oct 17, 2016	29.30	29.30	28.10	28.10
505	NASDAQ	INSG	Fri, Oct 14, 2016	29.80	30.20	29.35	29.40
504	NASDAQ	INSG	Thu, Oct 13, 2016	27.80	29.90	27.30	29.10
503	NASDAQ	INSG	Wed, Oct 12, 2016	29.20	29.20	27.40	27.80
502	NASDAQ	INSG	Tue, Oct 11, 2016	30.10	30.30	28.50	29.10
501	NASDAQ	INSG	Mon, Oct 10, 2016	30.90	31.80	30.10	30.30
500	NASDAQ	INSG	Fri, Oct 7, 2016	31.10	31.30	30.40	30.70
499	NASDAQ	INSG	Thu, Oct 6, 2016	31.40	31.80	30.30	30.90
498	NASDAQ	INSG	Wed, Oct 5, 2016	30.90	31.80	30.90	31.80
497	NASDAQ	INSG	Tue, Oct 4, 2016	31.70	31.70	30.60	30.90
496	NASDAQ	INSG	Mon, Oct 3, 2016	31.10	31.70	30.30	31.40
495	NASDAQ	INSG	Fri, Sep 30, 2016	31.00	32.30	30.70	31.30
494	NASDAQ	INSG	Thu, Sep 29, 2016	30.50	31.60	30.30	31.20
493	NASDAQ	INSG	Wed, Sep 28, 2016	33.00	33.30	32.41	32.50
492	NASDAQ	INSG	Tue, Sep 27, 2016	32.70	33.00	32.30	32.90
491	NASDAQ	INSG	Mon, Sep 26, 2016	34.50	34.50	32.30	32.80
490	NASDAQ	INSG	Fri, Sep 23, 2016	36.50	37.40	32.70	34.40
489	NASDAQ	INSG	Thu, Sep 22, 2016	30.00	30.90	29.80	30.50
488	NASDAQ	INSG	Wed, Sep 21, 2016	29.20	30.00	28.90	29.60
487	NASDAQ	INSG	Tue, Sep 20, 2016	29.00	29.70	28.95	29.20
486	NASDAQ	INSG	Mon, Sep 19, 2016	30.00	30.00	28.90	29.10
485	NASDAQ	INSG	Fri, Sep 16, 2016	28.50	30.25	27.90	29.90
484	NASDAQ	INSG	Thu, Sep 15, 2016	30.00	30.50	27.20	28.80
483	NASDAQ	INSG	Wed, Sep 14, 2016	30.30	31.60	30.00	30.00
482	NASDAQ	INSG	Tue, Sep 13, 2016	31.40	32.04	29.30	30.30
481	NASDAQ	INSG	Mon, Sep 12, 2016	28.20	32.20	28.20	31.90
480	NASDAQ	INSG	Fri, Sep 9, 2016	32.30	32.50	29.30	29.50
479	NASDAQ	INSG	Thu, Sep 8, 2016	32.80	33.40	32.30	32.60
478	NASDAQ	INSG	Wed, Sep 7, 2016	34.50	35.60	32.00	32.70
477	NASDAQ	INSG	Tue, Sep 6, 2016	32.60	34.00	32.00	33.90
476	NASDAQ	INSG	Fri, Sep 2, 2016	31.90	31.90	30.90	31.20
475	NASDAQ	INSG	Thu, Sep 1, 2016	31.20	31.60	30.20	31.30
474	NASDAQ	INSG	Wed, Aug 31, 2016	33.50	33.50	30.90	31.30
473	NASDAQ	INSG	Tue, Aug 30, 2016	32.90	35.00	32.40	33.00
472	NASDAQ	INSG	Mon, Aug 29, 2016	30.90	32.30	30.51	31.60
471	NASDAQ	INSG	Fri, Aug 26, 2016	31.70	32.20	30.60	31.20
470	NASDAQ	INSG	Thu, Aug 25, 2016	30.70	31.50	30.20	31.40
469	NASDAQ	INSG	Wed, Aug 24, 2016	31.00	32.50	30.20	31.20
468	NASDAQ	INSG	Tue, Aug 23, 2016	38.00	38.00	30.50	31.35
467	NASDAQ	INSG	Mon, Aug 22, 2016	33.30	37.40	32.23	37.30
466	NASDAQ	INSG	Fri, Aug 19, 2016	32.10	34.00	31.10	32.60
465	NASDAQ	INSG	Thu, Aug 18, 2016	29.50	31.90	28.50	31.80
464	NASDAQ	INSG	Wed, Aug 17, 2016	25.80	29.90	25.50	29.50
463	NASDAQ	INSG	Tue, Aug 16, 2016	24.90	26.48	24.50	26.10
462	NASDAQ	INSG	Mon, Aug 15, 2016	26.40	27.80	23.80	24.70
461	NASDAQ	INSG	Fri, Aug 12, 2016	25.00	25.90	24.50	25.50
460	NASDAQ	INSG	Thu, Aug 11, 2016	23.80	25.00	23.80	24.70
459	NASDAQ	INSG	Wed, Aug 10, 2016	23.90	24.60	23.62	23.80
458	NASDAQ	INSG	Tue, Aug 9, 2016	23.80	24.60	23.10	23.90
457	NASDAQ	INSG	Mon, Aug 8, 2016	19.80	23.80	19.80	22.90
456	NASDAQ	INSG	Fri, Aug 5, 2016	20.40	21.80	20.10	20.60
455	NASDAQ	INSG	Thu, Aug 4, 2016	19.20	21.79	18.10	20.00
454	NASDAQ	INSG	Wed, Aug 3, 2016	19.30	19.59	18.40	18.80
453	NASDAQ	INSG	Tue, Aug 2, 2016	18.70	19.90	18.50	19.20
452	NASDAQ	INSG	Mon, Aug 1, 2016	17.80	19.70	17.80	18.90
451	NASDAQ	INSG	Fri, Jul 29, 2016	17.90	18.00	17.40	17.80
450	NASDAQ	INSG	Thu, Jul 28, 2016	16.70	18.00	16.70	17.90
449	NASDAQ	INSG	Wed, Jul 27, 2016	17.00	17.10	16.30	17.00
448	NASDAQ	INSG	Tue, Jul 26, 2016	17.00	17.10	16.40	16.80
447	NASDAQ	INSG	Mon, Jul 25, 2016	16.70	17.00	16.20	16.90
446	NASDAQ	INSG	Fri, Jul 22, 2016	17.20	17.22	16.60	17.00
445	NASDAQ	INSG	Thu, Jul 21, 2016	17.60	17.90	16.70	17.20
444	NASDAQ	INSG	Wed, Jul 20, 2016	16.70	17.90	16.40	17.60
443	NASDAQ	INSG	Tue, Jul 19, 2016	15.90	17.20	15.60	16.60
442	NASDAQ	INSG	Mon, Jul 18, 2016	15.80	16.10	15.23	15.90
441	NASDAQ	INSG	Fri, Jul 15, 2016	15.10	16.20	15.10	15.90
440	NASDAQ	INSG	Thu, Jul 14, 2016	15.60	16.10	15.10	15.90
439	NASDAQ	INSG	Wed, Jul 13, 2016	15.80	16.00	15.60	15.70
438	NASDAQ	INSG	Tue, Jul 12, 2016	15.50	16.04	15.40	15.90
437	NASDAQ	INSG	Mon, Jul 11, 2016	15.90	16.30	15.10	15.30
436	NASDAQ	INSG	Fri, Jul 8, 2016	15.10	16.00	14.80	15.90
435	NASDAQ	INSG	Thu, Jul 7, 2016	14.40	14.90	14.00	14.80
434	NASDAQ	INSG	Wed, Jul 6, 2016	14.45	14.50	14.20	14.30
433	NASDAQ	INSG	Tue, Jul 5, 2016	15.20	15.20	14.00	14.40
432	NASDAQ	INSG	Fri, Jul 1, 2016	15.40	15.70	15.10	15.20
431	NASDAQ	INSG	Thu, Jun 30, 2016	15.00	15.50	14.80	15.20
430	NASDAQ	INSG	Wed, Jun 29, 2016	15.40	16.10	14.60	15.00
429	NASDAQ	INSG	Tue, Jun 28, 2016	15.20	15.90	14.30	15.30
428	NASDAQ	INSG	Mon, Jun 27, 2016	16.30	16.30	14.80	15.00
427	NASDAQ	INSG	Fri, Jun 24, 2016	16.10	16.50	15.30	15.90
426	NASDAQ	INSG	Thu, Jun 23, 2016	16.50	17.00	15.80	16.80
425	NASDAQ	INSG	Wed, Jun 22, 2016	15.80	16.50	15.60	16.40
424	NASDAQ	INSG	Tue, Jun 21, 2016	16.50	16.70	15.80	16.00
423	NASDAQ	INSG	Mon, Jun 20, 2016	16.40	16.60	15.80	16.60
422	NASDAQ	INSG	Fri, Jun 17, 2016	15.60	16.40	15.40	16.20
421	NASDAQ	INSG	Thu, Jun 16, 2016	15.50	15.70	15.10	15.50
420	NASDAQ	INSG	Wed, Jun 15, 2016	15.20	15.90	15.20	15.50
419	NASDAQ	INSG	Tue, Jun 14, 2016	15.00	15.50	15.00	15.40
418	NASDAQ	INSG	Mon, Jun 13, 2016	15.30	15.50	15.00	15.00
417	NASDAQ	INSG	Fri, Jun 10, 2016	15.50	15.80	15.30	15.30
416	NASDAQ	INSG	Thu, Jun 9, 2016	16.30	16.30	15.50	15.80
415	NASDAQ	INSG	Wed, Jun 8, 2016	16.00	16.40	15.70	16.30
414	NASDAQ	INSG	Tue, Jun 7, 2016	16.90	17.20	15.80	16.30
413	NASDAQ	INSG	Mon, Jun 6, 2016	16.10	16.90	16.10	16.90
412	NASDAQ	INSG	Fri, Jun 3, 2016	15.90	16.55	15.20	16.30
411	NASDAQ	INSG	Thu, Jun 2, 2016	13.99	16.10	13.69	15.90
410	NASDAQ	INSG	Wed, Jun 1, 2016	13.80	14.90	13.70	14.10
409	NASDAQ	INSG	Tue, May 31, 2016	14.00	14.80	13.40	14.20
408	NASDAQ	INSG	Fri, May 27, 2016	14.50	14.80	14.20	14.40
407	NASDAQ	INSG	Thu, May 26, 2016	15.40	15.50	14.20	14.50
406	NASDAQ	INSG	Wed, May 25, 2016	14.40	15.60	14.40	15.10
405	NASDAQ	INSG	Tue, May 24, 2016	13.90	14.74	13.70	14.50
404	NASDAQ	INSG	Mon, May 23, 2016	12.80	15.90	12.70	13.90
403	NASDAQ	INSG	Fri, May 20, 2016	11.50	13.40	11.50	13.00
402	NASDAQ	INSG	Thu, May 19, 2016	11.50	11.80	11.10	11.60
401	NASDAQ	INSG	Wed, May 18, 2016	12.00	12.90	10.60	11.50
400	NASDAQ	INSG	Tue, May 17, 2016	12.30	12.76	12.14	12.20
399	NASDAQ	INSG	Mon, May 16, 2016	12.60	12.80	12.50	12.60
398	NASDAQ	INSG	Fri, May 13, 2016	12.80	13.10	12.50	12.60
397	NASDAQ	INSG	Thu, May 12, 2016	13.40	13.40	12.50	12.60
396	NASDAQ	INSG	Wed, May 11, 2016	13.70	13.90	12.90	13.20
395	NASDAQ	INSG	Tue, May 10, 2016	15.50	16.20	13.40	13.80
394	NASDAQ	INSG	Mon, May 9, 2016	14.30	15.10	14.00	14.80
393	NASDAQ	INSG	Fri, May 6, 2016	14.00	14.30	13.60	14.00
392	NASDAQ	INSG	Thu, May 5, 2016	14.00	14.10	13.50	13.90
391	NASDAQ	INSG	Wed, May 4, 2016	13.50	14.60	12.90	13.90
390	NASDAQ	INSG	Tue, May 3, 2016	14.50	14.76	12.80	13.50
389	NASDAQ	INSG	Mon, May 2, 2016	15.10	15.44	14.50	14.60
388	NASDAQ	INSG	Fri, Apr 29, 2016	15.90	16.30	15.20	15.30
387	NASDAQ	INSG	Thu, Apr 28, 2016	15.90	16.69	15.80	15.80
386	NASDAQ	INSG	Wed, Apr 27, 2016	16.50	16.50	15.80	15.90
385	NASDAQ	INSG	Tue, Apr 26, 2016	16.10	16.40	15.80	16.30
384	NASDAQ	INSG	Mon, Apr 25, 2016	16.30	16.90	16.00	16.00
383	NASDAQ	INSG	Fri, Apr 22, 2016	15.80	16.80	15.70	16.70
382	NASDAQ	INSG	Thu, Apr 21, 2016	16.20	16.50	15.70	16.10
381	NASDAQ	INSG	Wed, Apr 20, 2016	16.70	16.70	16.30	16.30
380	NASDAQ	INSG	Tue, Apr 19, 2016	16.60	16.90	16.40	16.70
379	NASDAQ	INSG	Mon, Apr 18, 2016	16.70	17.10	16.50	16.80
378	NASDAQ	INSG	Fri, Apr 15, 2016	16.60	17.00	16.60	16.80
377	NASDAQ	INSG	Thu, Apr 14, 2016	16.80	16.90	16.50	16.80
376	NASDAQ	INSG	Wed, Apr 13, 2016	15.90	17.10	15.80	16.80
375	NASDAQ	INSG	Tue, Apr 12, 2016	16.50	17.39	15.80	16.00
374	NASDAQ	INSG	Mon, Apr 11, 2016	17.70	17.80	16.20	16.40
373	NASDAQ	INSG	Fri, Apr 8, 2016	18.00	18.00	17.20	17.50
372	NASDAQ	INSG	Thu, Apr 7, 2016	17.40	17.60	17.30	17.60
371	NASDAQ	INSG	Wed, Apr 6, 2016	17.70	17.80	17.30	17.60
370	NASDAQ	INSG	Tue, Apr 5, 2016	17.80	17.80	17.80	18.00
369	NASDAQ	INSG	Mon, Apr 4, 2016	17.70	18.20	17.20	17.80
368	NASDAQ	INSG	Fri, Apr 1, 2016	17.50	17.70	17.00	17.50
367	NASDAQ	INSG	Thu, Mar 31, 2016	17.30	17.90	16.90	16.90
366	NASDAQ	INSG	Wed, Mar 30, 2016	16.50	17.00	16.50	16.90
365	NASDAQ	INSG	Tue, Mar 29, 2016	15.20	16.65	15.10	16.50
364	NASDAQ	INSG	Mon, Mar 28, 2016	15.60	15.80	15.00	15.00
363	NASDAQ	INSG	Thu, Mar 24, 2016	15.80	15.80	15.80	15.40
362	NASDAQ	INSG	Wed, Mar 23, 2016	16.80	16.80	15.60	15.80
361	NASDAQ	INSG	Tue, Mar 22, 2016	16.60	17.30	16.50	16.80
360	NASDAQ	INSG	Mon, Mar 21, 2016	17.00	17.10	16.40	16.90
359	NASDAQ	INSG	Fri, Mar 18, 2016	16.10	16.90	16.10	16.80
358	NASDAQ	INSG	Thu, Mar 17, 2016	15.80	16.00	15.60	15.90
357	NASDAQ	INSG	Wed, Mar 16, 2016	15.50	15.90	14.90	15.90
356	NASDAQ	INSG	Tue, Mar 15, 2016	16.60	16.60	16.60	15.70
355	NASDAQ	INSG	Mon, Mar 14, 2016	15.30	16.60	15.20	16.50
354	NASDAQ	INSG	Fri, Mar 11, 2016	15.30	15.66	15.00	15.50
353	NASDAQ	INSG	Thu, Mar 10, 2016	15.90	16.72	15.00	16.00
352	NASDAQ	INSG	Wed, Mar 9, 2016	16.70	16.70	16.70	16.00
351	NASDAQ	INSG	Tue, Mar 8, 2016	17.00	17.00	16.30	16.90
350	NASDAQ	INSG	Mon, Mar 7, 2016	17.10	17.30	16.70	16.90
349	NASDAQ	INSG	Fri, Mar 4, 2016	16.50	16.50	16.50	17.00
348	NASDAQ	INSG	Thu, Mar 3, 2016	16.50	16.50	16.50	16.50
347	NASDAQ	INSG	Wed, Mar 2, 2016	16.10	16.60	15.60	16.20
346	NASDAQ	INSG	Tue, Mar 1, 2016	16.40	16.40	16.40	16.20
345	NASDAQ	INSG	Mon, Feb 29, 2016	16.60	17.00	15.60	16.40
344	NASDAQ	INSG	Fri, Feb 26, 2016	16.30	17.00	15.60	16.50
343	NASDAQ	INSG	Thu, Feb 25, 2016	15.40	17.00	15.30	16.40
342	NASDAQ	INSG	Wed, Feb 24, 2016	13.40	15.60	13.20	15.00
341	NASDAQ	INSG	Tue, Feb 23, 2016	13.80	14.10	13.10	13.60
340	NASDAQ	INSG	Mon, Feb 22, 2016	14.10	14.50	13.10	14.00
339	NASDAQ	INSG	Fri, Feb 19, 2016	13.30	15.75	13.20	13.60
338	NASDAQ	INSG	Thu, Feb 18, 2016	13.80	14.40	12.80	13.20
337	NASDAQ	INSG	Wed, Feb 17, 2016	12.40	14.00	12.40	14.00
336	NASDAQ	INSG	Tue, Feb 16, 2016	11.50	12.40	11.28	12.30
335	NASDAQ	INSG	Fri, Feb 12, 2016	10.40	11.50	10.10	11.30
334	NASDAQ	INSG	Thu, Feb 11, 2016	10.20	10.60	9.80	10.40
333	NASDAQ	INSG	Wed, Feb 10, 2016	10.10	11.30	10.10	10.20
332	NASDAQ	INSG	Tue, Feb 9, 2016	9.60	10.40	9.50	10.20
331	NASDAQ	INSG	Mon, Feb 8, 2016	10.10	10.55	9.50	9.81
330	NASDAQ	INSG	Fri, Feb 5, 2016	10.60	10.60	10.00	10.10
329	NASDAQ	INSG	Thu, Feb 4, 2016	10.10	10.70	9.97	10.60
328	NASDAQ	INSG	Wed, Feb 3, 2016	10.10	10.70	9.65	10.10
327	NASDAQ	INSG	Tue, Feb 2, 2016	9.80	10.10	9.50	10.00
326	NASDAQ	INSG	Mon, Feb 1, 2016	10.70	10.70	9.80	9.80
325	NASDAQ	INSG	Fri, Jan 29, 2016	9.50	10.80	9.50	10.80
324	NASDAQ	INSG	Thu, Jan 28, 2016	10.00	10.26	8.40	9.30
323	NASDAQ	INSG	Wed, Jan 27, 2016	10.30	11.05	9.80	9.90
322	NASDAQ	INSG	Tue, Jan 26, 2016	10.40	11.00	10.25	10.50
321	NASDAQ	INSG	Mon, Jan 25, 2016	10.90	11.40	10.10	10.40
320	NASDAQ	INSG	Fri, Jan 22, 2016	10.20	11.10	9.90	10.90
319	NASDAQ	INSG	Thu, Jan 21, 2016	10.20	10.70	9.80	10.00
318	NASDAQ	INSG	Wed, Jan 20, 2016	11.40	11.40	9.70	10.00
317	NASDAQ	INSG	Tue, Jan 19, 2016	12.40	13.00	11.20	11.60
316	NASDAQ	INSG	Fri, Jan 15, 2016	11.70	12.10	11.20	12.10
315	NASDAQ	INSG	Thu, Jan 14, 2016	14.30	14.50	9.90	12.20
314	NASDAQ	INSG	Wed, Jan 13, 2016	15.20	15.20	14.15	14.30
313	NASDAQ	INSG	Tue, Jan 12, 2016	15.40	15.80	14.10	14.80
312	NASDAQ	INSG	Mon, Jan 11, 2016	15.90	16.40	14.40	15.20
311	NASDAQ	INSG	Fri, Jan 8, 2016	16.30	16.70	14.10	15.40
310	NASDAQ	INSG	Thu, Jan 7, 2016	17.30	17.40	16.20	16.20
309	NASDAQ	INSG	Wed, Jan 6, 2016	17.40	17.40	16.70	17.30
308	NASDAQ	INSG	Tue, Jan 5, 2016	16.60	17.30	16.20	17.30
307	NASDAQ	INSG	Mon, Jan 4, 2016	16.70	16.75	15.90	16.60
306	NASDAQ	INSG	Thu, Dec 31, 2015	16.70	17.00	16.50	16.70
305	NASDAQ	INSG	Wed, Dec 30, 2015	17.00	17.00	16.70	16.70
304	NASDAQ	INSG	Tue, Dec 29, 2015	16.90	17.15	16.60	16.80
303	NASDAQ	INSG	Mon, Dec 28, 2015	16.90	17.60	16.80	16.90
302	NASDAQ	INSG	Thu, Dec 24, 2015	17.40	18.00	16.80	17.00
301	NASDAQ	INSG	Wed, Dec 23, 2015	17.00	17.50	16.87	17.40
300	NASDAQ	INSG	Tue, Dec 22, 2015	17.30	17.40	16.70	17.00
299	NASDAQ	INSG	Mon, Dec 21, 2015	18.00	18.40	17.30	17.50
298	NASDAQ	INSG	Fri, Dec 18, 2015	17.80	18.50	17.70	18.00
297	NASDAQ	INSG	Thu, Dec 17, 2015	17.90	18.30	17.60	17.90
296	NASDAQ	INSG	Wed, Dec 16, 2015	17.60	17.90	17.40	17.80
295	NASDAQ	INSG	Tue, Dec 15, 2015	17.00	17.90	16.50	17.50
294	NASDAQ	INSG	Mon, Dec 14, 2015	16.70	17.70	16.30	17.10
293	NASDAQ	INSG	Fri, Dec 11, 2015	17.30	18.10	16.80	17.00
292	NASDAQ	INSG	Thu, Dec 10, 2015	18.60	18.60	17.50	17.90
291	NASDAQ	INSG	Wed, Dec 9, 2015	18.00	19.00	17.60	18.60
290	NASDAQ	INSG	Tue, Dec 8, 2015	16.70	18.50	16.70	18.20
289	NASDAQ	INSG	Mon, Dec 7, 2015	16.80	17.10	15.81	16.90
288	NASDAQ	INSG	Fri, Dec 4, 2015	17.40	17.60	17.00	17.00
287	NASDAQ	INSG	Thu, Dec 3, 2015	17.30	17.90	17.10	17.20
286	NASDAQ	INSG	Wed, Dec 2, 2015	17.60	17.70	17.00	17.20
285	NASDAQ	INSG	Tue, Dec 1, 2015	18.50	18.90	17.30	17.70
284	NASDAQ	INSG	Mon, Nov 30, 2015	18.80	18.90	18.19	18.40
283	NASDAQ	INSG	Fri, Nov 27, 2015	18.50	18.80	18.20	18.40
282	NASDAQ	INSG	Wed, Nov 25, 2015	18.70	19.00	18.20	18.70
281	NASDAQ	INSG	Tue, Nov 24, 2015	19.80	20.00	18.50	18.80
280	NASDAQ	INSG	Mon, Nov 23, 2015	18.50	20.50	18.15	19.90
279	NASDAQ	INSG	Fri, Nov 20, 2015	17.90	19.00	17.60	18.60
278	NASDAQ	INSG	Thu, Nov 19, 2015	18.30	18.55	17.60	17.80
277	NASDAQ	INSG	Wed, Nov 18, 2015	16.70	18.10	16.70	17.80
276	NASDAQ	INSG	Tue, Nov 17, 2015	18.40	19.00	16.30	16.50
275	NASDAQ	INSG	Mon, Nov 16, 2015	18.50	19.40	18.00	18.50
274	NASDAQ	INSG	Fri, Nov 13, 2015	19.00	19.30	18.10	18.80
273	NASDAQ	INSG	Thu, Nov 12, 2015	19.90	20.00	19.00	19.10
272	NASDAQ	INSG	Wed, Nov 11, 2015	21.50	21.50	19.80	20.00
271	NASDAQ	INSG	Tue, Nov 10, 2015	22.50	22.50	20.70	20.90
270	NASDAQ	INSG	Mon, Nov 9, 2015	23.50	24.90	22.60	22.70
269	NASDAQ	INSG	Fri, Nov 6, 2015	21.60	24.50	21.30	23.90
268	NASDAQ	INSG	Thu, Nov 5, 2015	21.20	21.50	20.60	21.40
267	NASDAQ	INSG	Wed, Nov 4, 2015	21.50	21.70	20.60	20.90
266	NASDAQ	INSG	Tue, Nov 3, 2015	20.90	22.14	20.70	21.20
265	NASDAQ	INSG	Mon, Nov 2, 2015	22.00	22.40	20.45	20.90
264	NASDAQ	INSG	Fri, Oct 30, 2015	23.00	23.00	21.00	21.50
263	NASDAQ	INSG	Thu, Oct 29, 2015	23.50	23.90	22.40	22.70
262	NASDAQ	INSG	Wed, Oct 28, 2015	24.00	24.60	23.10	23.90
261	NASDAQ	INSG	Tue, Oct 27, 2015	23.30	24.10	22.90	23.60
260	NASDAQ	INSG	Mon, Oct 26, 2015	23.70	24.40	22.90	23.40
259	NASDAQ	INSG	Fri, Oct 23, 2015	23.50	24.10	22.80	23.80
258	NASDAQ	INSG	Thu, Oct 22, 2015	23.30	23.70	22.60	23.10
257	NASDAQ	INSG	Wed, Oct 21, 2015	23.80	23.90	23.10	23.10
256	NASDAQ	INSG	Tue, Oct 20, 2015	23.70	24.20	23.00	23.80
255	NASDAQ	INSG	Mon, Oct 19, 2015	24.00	24.80	23.70	23.90
254	NASDAQ	INSG	Fri, Oct 16, 2015	23.20	24.50	22.60	24.40
253	NASDAQ	INSG	Thu, Oct 15, 2015	21.90	23.70	21.90	23.20
252	NASDAQ	INSG	Wed, Oct 14, 2015	22.30	22.75	22.00	22.00
251	NASDAQ	INSG	Tue, Oct 13, 2015	23.80	24.00	22.40	22.40
250	NASDAQ	INSG	Mon, Oct 12, 2015	24.70	25.60	23.70	23.80
249	NASDAQ	INSG	Fri, Oct 9, 2015	24.60	25.40	24.10	24.70
248	NASDAQ	INSG	Thu, Oct 8, 2015	25.00	25.20	24.60	25.00
247	NASDAQ	INSG	Wed, Oct 7, 2015	25.10	25.75	24.50	25.00
246	NASDAQ	INSG	Tue, Oct 6, 2015	23.70	26.30	23.70	25.30
245	NASDAQ	INSG	Mon, Oct 5, 2015	22.40	23.90	22.10	23.90
244	NASDAQ	INSG	Fri, Oct 2, 2015	21.40	22.90	21.10	22.70
243	NASDAQ	INSG	Thu, Oct 1, 2015	21.90	22.50	21.20	21.60
242	NASDAQ	INSG	Wed, Sep 30, 2015	22.40	22.80	21.50	22.10
241	NASDAQ	INSG	Tue, Sep 29, 2015	22.60	23.10	22.00	22.30
240	NASDAQ	INSG	Mon, Sep 28, 2015	23.10	23.30	22.60	22.80
239	NASDAQ	INSG	Fri, Sep 25, 2015	24.40	24.70	23.00	23.30
238	NASDAQ	INSG	Thu, Sep 24, 2015	24.10	24.50	23.30	24.50
237	NASDAQ	INSG	Wed, Sep 23, 2015	23.80	25.20	23.80	24.60
236	NASDAQ	INSG	Tue, Sep 22, 2015	24.00	24.74	23.80	24.10
235	NASDAQ	INSG	Mon, Sep 21, 2015	24.40	24.70	24.00	24.70
234	NASDAQ	INSG	Fri, Sep 18, 2015	24.10	24.70	24.00	24.30
233	NASDAQ	INSG	Thu, Sep 17, 2015	25.10	25.20	23.80	24.40
232	NASDAQ	INSG	Wed, Sep 16, 2015	23.30	24.90	23.20	24.80
231	NASDAQ	INSG	Tue, Sep 15, 2015	22.60	23.70	22.60	23.60
230	NASDAQ	INSG	Mon, Sep 14, 2015	22.50	23.40	22.20	22.90
229	NASDAQ	INSG	Fri, Sep 11, 2015	23.00	23.00	21.75	22.60
228	NASDAQ	INSG	Thu, Sep 10, 2015	23.20	24.60	22.30	23.40
227	NASDAQ	INSG	Wed, Sep 9, 2015	25.00	25.20	23.20	23.50
226	NASDAQ	INSG	Tue, Sep 8, 2015	24.70	25.70	24.70	25.10
225	NASDAQ	INSG	Fri, Sep 4, 2015	25.00	25.60	24.30	24.60
224	NASDAQ	INSG	Thu, Sep 3, 2015	24.90	26.40	24.40	25.60
223	NASDAQ	INSG	Wed, Sep 2, 2015	25.70	26.50	24.80	25.10
222	NASDAQ	INSG	Tue, Sep 1, 2015	27.10	28.10	25.30	25.90
221	NASDAQ	INSG	Mon, Aug 31, 2015	28.40	28.60	27.60	27.80
220	NASDAQ	INSG	Fri, Aug 28, 2015	27.70	28.90	27.60	28.40
219	NASDAQ	INSG	Thu, Aug 27, 2015	28.20	29.70	27.55	28.00
218	NASDAQ	INSG	Wed, Aug 26, 2015	25.70	28.30	25.20	27.90
217	NASDAQ	INSG	Tue, Aug 25, 2015	25.10	25.90	24.00	25.10
216	NASDAQ	INSG	Mon, Aug 24, 2015	23.50	25.50	23.50	24.30
215	NASDAQ	INSG	Fri, Aug 21, 2015	22.50	25.00	22.50	24.50
214	NASDAQ	INSG	Thu, Aug 20, 2015	24.10	24.70	22.90	22.90
213	NASDAQ	INSG	Wed, Aug 19, 2015	24.50	25.00	24.10	24.60
212	NASDAQ	INSG	Tue, Aug 18, 2015	25.10	25.20	23.00	24.80
211	NASDAQ	INSG	Mon, Aug 17, 2015	25.10	26.20	24.75	25.40
210	NASDAQ	INSG	Fri, Aug 14, 2015	24.80	25.80	24.30	25.50
209	NASDAQ	INSG	Thu, Aug 13, 2015	25.30	26.00	24.00	24.20
208	NASDAQ	INSG	Wed, Aug 12, 2015	24.40	25.80	23.80	25.30
207	NASDAQ	INSG	Tue, Aug 11, 2015	25.00	25.60	24.50	24.90
206	NASDAQ	INSG	Mon, Aug 10, 2015	23.80	26.30	23.80	25.80
205	NASDAQ	INSG	Fri, Aug 7, 2015	20.20	23.60	19.00	23.60
204	NASDAQ	INSG	Thu, Aug 6, 2015	22.10	24.59	21.10	22.10
203	NASDAQ	INSG	Wed, Aug 5, 2015	21.60	23.80	21.10	22.40
202	NASDAQ	INSG	Tue, Aug 4, 2015	22.30	22.40	21.20	21.90
201	NASDAQ	INSG	Mon, Aug 3, 2015	24.50	24.50	22.30	22.60
200	NASDAQ	INSG	Fri, Jul 31, 2015	23.50	25.40	23.50	24.70
199	NASDAQ	INSG	Thu, Jul 30, 2015	23.30	23.90	23.10	23.70
198	NASDAQ	INSG	Wed, Jul 29, 2015	23.70	23.90	23.00	23.80
197	NASDAQ	INSG	Tue, Jul 28, 2015	22.90	24.10	22.60	24.00
196	NASDAQ	INSG	Mon, Jul 27, 2015	24.40	24.40	22.90	23.00
195	NASDAQ	INSG	Fri, Jul 24, 2015	25.10	25.30	24.50	24.90
194	NASDAQ	INSG	Thu, Jul 23, 2015	26.50	26.90	25.20	25.30
193	NASDAQ	INSG	Wed, Jul 22, 2015	28.30	28.60	26.40	26.60
192	NASDAQ	INSG	Tue, Jul 21, 2015	28.50	29.90	27.70	28.70
191	NASDAQ	INSG	Mon, Jul 20, 2015	30.90	31.00	27.80	28.00
190	NASDAQ	INSG	Fri, Jul 17, 2015	28.40	31.60	28.30	30.90
189	NASDAQ	INSG	Thu, Jul 16, 2015	28.00	28.70	27.70	28.20
188	NASDAQ	INSG	Wed, Jul 15, 2015	29.20	29.89	27.90	27.90
187	NASDAQ	INSG	Tue, Jul 14, 2015	28.50	29.60	28.20	29.05
186	NASDAQ	INSG	Mon, Jul 13, 2015	27.80	29.10	27.80	28.70
185	NASDAQ	INSG	Fri, Jul 10, 2015	29.00	29.40	27.80	27.90
184	NASDAQ	INSG	Thu, Jul 9, 2015	29.10	29.70	27.60	28.70
183	NASDAQ	INSG	Wed, Jul 8, 2015	29.10	29.20	27.90	28.10
182	NASDAQ	INSG	Tue, Jul 7, 2015	30.30	30.30	28.45	29.30
181	NASDAQ	INSG	Mon, Jul 6, 2015	30.30	31.20	29.40	30.10
180	NASDAQ	INSG	Thu, Jul 2, 2015	31.90	31.90	30.70	30.80
179	NASDAQ	INSG	Wed, Jul 1, 2015	32.60	32.80	30.10	31.70
178	NASDAQ	INSG	Tue, Jun 30, 2015	32.00	33.00	31.80	32.50
177	NASDAQ	INSG	Mon, Jun 29, 2015	32.60	33.30	30.90	31.90
176	NASDAQ	INSG	Fri, Jun 26, 2015	34.40	35.10	32.70	33.30
175	NASDAQ	INSG	Thu, Jun 25, 2015	34.40	35.40	33.50	34.60
174	NASDAQ	INSG	Wed, Jun 24, 2015	35.50	35.80	33.50	34.40
173	NASDAQ	INSG	Tue, Jun 23, 2015	36.20	36.90	34.20	35.30
172	NASDAQ	INSG	Mon, Jun 22, 2015	37.70	38.50	34.45	36.00
171	NASDAQ	INSG	Fri, Jun 19, 2015	38.00	39.10	37.00	37.40
170	NASDAQ	INSG	Thu, Jun 18, 2015	35.90	37.30	35.50	37.10
169	NASDAQ	INSG	Wed, Jun 17, 2015	39.00	39.00	35.00	36.00
168	NASDAQ	INSG	Tue, Jun 16, 2015	39.40	40.00	37.90	38.60
167	NASDAQ	INSG	Mon, Jun 15, 2015	37.50	39.50	36.40	39.25
166	NASDAQ	INSG	Fri, Jun 12, 2015	40.50	40.50	37.70	37.90
165	NASDAQ	INSG	Thu, Jun 11, 2015	40.70	40.80	39.80	40.50
164	NASDAQ	INSG	Wed, Jun 10, 2015	40.30	41.00	40.00	40.50
163	NASDAQ	INSG	Tue, Jun 9, 2015	40.00	40.40	39.80	40.20
162	NASDAQ	INSG	Mon, Jun 8, 2015	40.70	40.70	39.15	40.00
161	NASDAQ	INSG	Fri, Jun 5, 2015	40.00	40.30	39.30	40.10
160	NASDAQ	INSG	Thu, Jun 4, 2015	40.30	40.80	38.50	40.00
159	NASDAQ	INSG	Wed, Jun 3, 2015	40.80	42.50	40.50	40.70
158	NASDAQ	INSG	Tue, Jun 2, 2015	41.10	41.40	40.10	41.20
157	NASDAQ	INSG	Mon, Jun 1, 2015	43.60	43.70	40.30	41.20
156	NASDAQ	INSG	Fri, May 29, 2015	42.70	43.70	41.70	43.70
155	NASDAQ	INSG	Thu, May 28, 2015	46.70	47.00	40.50	42.70
154	NASDAQ	INSG	Wed, May 27, 2015	50.10	53.50	46.10	47.00
153	NASDAQ	INSG	Tue, May 26, 2015	49.50	50.90	48.50	49.60
152	NASDAQ	INSG	Fri, May 22, 2015	48.80	50.20	48.00	49.10
151	NASDAQ	INSG	Thu, May 21, 2015	50.80	50.80	48.50	49.10
150	NASDAQ	INSG	Wed, May 20, 2015	54.20	54.30	50.30	50.60
149	NASDAQ	INSG	Tue, May 19, 2015	53.10	56.85	51.90	53.80
148	NASDAQ	INSG	Mon, May 18, 2015	49.10	54.00	48.70	53.10
147	NASDAQ	INSG	Fri, May 15, 2015	48.40	49.60	48.10	48.80
146	NASDAQ	INSG	Thu, May 14, 2015	47.70	49.10	46.90	48.80
145	NASDAQ	INSG	Wed, May 13, 2015	45.50	49.00	44.80	48.30
144	NASDAQ	INSG	Tue, May 12, 2015	48.00	48.00	45.60	45.90
143	NASDAQ	INSG	Mon, May 11, 2015	50.30	50.76	48.30	48.50
142	NASDAQ	INSG	Fri, May 8, 2015	50.90	51.60	49.70	50.20
141	NASDAQ	INSG	Thu, May 7, 2015	53.70	54.25	50.10	50.80
140	NASDAQ	INSG	Wed, May 6, 2015	57.60	58.20	53.50	54.50
139	NASDAQ	INSG	Tue, May 5, 2015	62.00	62.00	57.50	58.20
138	NASDAQ	INSG	Mon, May 4, 2015	61.90	62.90	61.40	61.90
137	NASDAQ	INSG	Fri, May 1, 2015	60.70	62.50	59.80	62.40
136	NASDAQ	INSG	Thu, Apr 30, 2015	63.00	63.00	59.70	60.60
135	NASDAQ	INSG	Wed, Apr 29, 2015	64.70	64.70	61.90	62.70
134	NASDAQ	INSG	Tue, Apr 28, 2015	64.40	65.54	58.90	64.10
133	NASDAQ	INSG	Mon, Apr 27, 2015	65.50	68.90	65.50	66.60
132	NASDAQ	INSG	Fri, Apr 24, 2015	66.00	67.20	65.30	65.50
131	NASDAQ	INSG	Thu, Apr 23, 2015	66.20	68.00	62.50	65.90
130	NASDAQ	INSG	Wed, Apr 22, 2015	58.80	66.50	58.80	65.10
129	NASDAQ	INSG	Tue, Apr 21, 2015	57.30	59.90	57.30	59.10
128	NASDAQ	INSG	Mon, Apr 20, 2015	58.00	58.20	56.80	57.90
127	NASDAQ	INSG	Fri, Apr 17, 2015	58.40	59.30	56.10	57.30
126	NASDAQ	INSG	Thu, Apr 16, 2015	55.30	58.60	55.30	58.00
125	NASDAQ	INSG	Wed, Apr 15, 2015	56.80	57.50	55.05	55.80
124	NASDAQ	INSG	Tue, Apr 14, 2015	55.00	57.50	55.00	56.50
123	NASDAQ	INSG	Mon, Apr 13, 2015	53.60	57.00	53.60	55.10
122	NASDAQ	INSG	Fri, Apr 10, 2015	53.40	54.80	52.50	53.20
121	NASDAQ	INSG	Thu, Apr 9, 2015	51.60	54.00	49.20	52.70
120	NASDAQ	INSG	Wed, Apr 8, 2015	53.70	54.00	51.00	51.50
119	NASDAQ	INSG	Tue, Apr 7, 2015	48.90	54.00	48.70	52.90
118	NASDAQ	INSG	Mon, Apr 6, 2015	46.20	49.10	46.20	49.00
117	NASDAQ	INSG	Thu, Apr 2, 2015	47.50	47.50	45.50	46.70
116	NASDAQ	INSG	Wed, Apr 1, 2015	47.70	47.90	45.00	47.50
115	NASDAQ	INSG	Tue, Mar 31, 2015	48.70	48.90	47.00	48.20
114	NASDAQ	INSG	Mon, Mar 30, 2015	47.20	49.30	46.00	48.60
113	NASDAQ	INSG	Fri, Mar 27, 2015	44.50	46.90	43.50	46.50
112	NASDAQ	INSG	Thu, Mar 26, 2015	45.80	45.80	43.90	44.50
111	NASDAQ	INSG	Wed, Mar 25, 2015	47.90	47.90	45.60	45.80
110	NASDAQ	INSG	Tue, Mar 24, 2015	47.70	48.80	47.30	47.50
109	NASDAQ	INSG	Mon, Mar 23, 2015	48.20	48.20	46.50	47.40
108	NASDAQ	INSG	Fri, Mar 20, 2015	49.30	49.40	47.90	48.10
107	NASDAQ	INSG	Thu, Mar 19, 2015	47.20	49.20	46.50	49.00
106	NASDAQ	INSG	Wed, Mar 18, 2015	47.10	47.20	45.90	46.90
105	NASDAQ	INSG	Tue, Mar 17, 2015	45.50	47.40	44.90	47.10
104	NASDAQ	INSG	Mon, Mar 16, 2015	47.90	48.10	44.80	45.40
103	NASDAQ	INSG	Fri, Mar 13, 2015	48.60	48.90	46.80	47.60
102	NASDAQ	INSG	Thu, Mar 12, 2015	48.10	49.00	47.70	48.40
101	NASDAQ	INSG	Wed, Mar 11, 2015	48.20	48.60	47.00	48.10
100	NASDAQ	INSG	Tue, Mar 10, 2015	45.60	47.90	45.10	47.90
99	NASDAQ	INSG	Mon, Mar 9, 2015	49.00	49.20	47.00	47.50
98	NASDAQ	INSG	Fri, Mar 6, 2015	49.40	50.60	48.70	49.30
97	NASDAQ	INSG	Thu, Mar 5, 2015	51.70	52.30	48.50	49.65
96	NASDAQ	INSG	Wed, Mar 4, 2015	53.00	53.00	50.20	52.00
95	NASDAQ	INSG	Tue, Mar 3, 2015	53.70	53.90	52.60	53.10
94	NASDAQ	INSG	Mon, Mar 2, 2015	52.80	54.20	52.60	53.40
93	NASDAQ	INSG	Fri, Feb 27, 2015	53.50	53.50	52.50	52.60
92	NASDAQ	INSG	Thu, Feb 26, 2015	53.90	53.90	52.50	52.90
91	NASDAQ	INSG	Wed, Feb 25, 2015	51.60	54.00	51.60	52.90
90	NASDAQ	INSG	Tue, Feb 24, 2015	51.00	51.90	50.50	51.20
89	NASDAQ	INSG	Mon, Feb 23, 2015	49.90	52.10	47.50	51.60
88	NASDAQ	INSG	Fri, Feb 20, 2015	53.20	54.90	48.90	49.70
87	NASDAQ	INSG	Thu, Feb 19, 2015	51.00	51.00	49.60	50.50
86	NASDAQ	INSG	Wed, Feb 18, 2015	50.50	51.30	49.60	50.30
85	NASDAQ	INSG	Tue, Feb 17, 2015	50.00	51.30	49.20	50.50
84	NASDAQ	INSG	Fri, Feb 13, 2015	51.60	52.00	48.30	50.00
83	NASDAQ	INSG	Thu, Feb 12, 2015	49.60	51.80	49.60	51.80
82	NASDAQ	INSG	Wed, Feb 11, 2015	50.00	50.80	48.90	49.60
81	NASDAQ	INSG	Tue, Feb 10, 2015	51.60	52.00	46.60	50.30
80	NASDAQ	INSG	Mon, Feb 9, 2015	54.70	54.70	50.00	51.90
79	NASDAQ	INSG	Fri, Feb 6, 2015	53.60	56.00	52.30	55.20
78	NASDAQ	INSG	Thu, Feb 5, 2015	52.80	54.00	52.10	53.20
77	NASDAQ	INSG	Wed, Feb 4, 2015	52.10	54.40	52.00	52.90
76	NASDAQ	INSG	Tue, Feb 3, 2015	52.00	53.10	51.20	52.10
75	NASDAQ	INSG	Mon, Feb 2, 2015	52.80	53.20	50.60	52.00
74	NASDAQ	INSG	Fri, Jan 30, 2015	53.50	54.90	51.80	52.80
73	NASDAQ	INSG	Thu, Jan 29, 2015	57.80	57.80	52.60	54.80
72	NASDAQ	INSG	Wed, Jan 28, 2015	54.20	59.00	54.20	57.20
71	NASDAQ	INSG	Tue, Jan 27, 2015	51.80	55.00	50.80	54.80
70	NASDAQ	INSG	Mon, Jan 26, 2015	50.00	53.00	48.30	52.80
69	NASDAQ	INSG	Fri, Jan 23, 2015	43.10	49.80	43.10	49.70
68	NASDAQ	INSG	Thu, Jan 22, 2015	41.10	44.10	40.50	43.60
67	NASDAQ	INSG	Wed, Jan 21, 2015	45.90	45.90	39.30	40.20
66	NASDAQ	INSG	Tue, Jan 20, 2015	47.50	47.70	44.00	44.90
65	NASDAQ	INSG	Fri, Jan 16, 2015	46.10	47.40	43.80	45.80
64	NASDAQ	INSG	Thu, Jan 15, 2015	46.00	47.00	44.06	45.10
63	NASDAQ	INSG	Wed, Jan 14, 2015	45.00	45.40	42.30	45.00
62	NASDAQ	INSG	Tue, Jan 13, 2015	51.40	52.85	43.80	45.60
61	NASDAQ	INSG	Mon, Jan 12, 2015	52.00	54.00	49.00	50.80
60	NASDAQ	INSG	Fri, Jan 9, 2015	47.20	52.50	47.20	51.20
59	NASDAQ	INSG	Thu, Jan 8, 2015	42.60	48.00	42.10	47.80
58	NASDAQ	INSG	Wed, Jan 7, 2015	41.50	42.90	41.10	42.20
57	NASDAQ	INSG	Tue, Jan 6, 2015	39.00	42.80	38.10	41.40
56	NASDAQ	INSG	Mon, Jan 5, 2015	32.80	37.50	32.40	36.90
55	NASDAQ	INSG	Fri, Jan 2, 2015	32.70	32.70	30.60	32.70
54	NASDAQ	INSG	Wed, Dec 31, 2014	32.40	32.40	31.22	32.20
53	NASDAQ	INSG	Tue, Dec 30, 2014	32.50	32.50	31.90	32.10
52	NASDAQ	INSG	Mon, Dec 29, 2014	32.90	32.90	31.80	32.30
51	NASDAQ	INSG	Fri, Dec 26, 2014	32.50	33.10	32.41	32.60
50	NASDAQ	INSG	Wed, Dec 24, 2014	33.00	33.10	32.40	33.00
49	NASDAQ	INSG	Tue, Dec 23, 2014	30.70	33.00	30.70	32.80
48	NASDAQ	INSG	Mon, Dec 22, 2014	29.30	31.00	29.30	30.60
47	NASDAQ	INSG	Fri, Dec 19, 2014	30.10	30.10	28.60	29.10
46	NASDAQ	INSG	Thu, Dec 18, 2014	28.60	29.90	28.60	29.80
45	NASDAQ	INSG	Wed, Dec 17, 2014	27.40	28.80	27.00	28.60
44	NASDAQ	INSG	Tue, Dec 16, 2014	26.00	28.10	25.80	27.40
43	NASDAQ	INSG	Mon, Dec 15, 2014	27.80	28.30	26.50	26.50
42	NASDAQ	INSG	Fri, Dec 12, 2014	28.20	29.00	27.80	28.30
41	NASDAQ	INSG	Thu, Dec 11, 2014	28.20	29.90	28.20	28.90
40	NASDAQ	INSG	Wed, Dec 10, 2014	29.90	29.90	27.80	28.00
39	NASDAQ	INSG	Tue, Dec 9, 2014	29.90	30.00	28.60	29.90
38	NASDAQ	INSG	Mon, Dec 8, 2014	30.10	30.20	28.60	28.60
37	NASDAQ	INSG	Fri, Dec 5, 2014	30.20	30.20	29.10	30.00
36	NASDAQ	INSG	Thu, Dec 4, 2014	30.10	30.79	28.60	29.70
35	NASDAQ	INSG	Wed, Dec 3, 2014	30.60	31.10	29.90	30.40
34	NASDAQ	INSG	Tue, Dec 2, 2014	30.50	31.20	29.40	30.90
33	NASDAQ	INSG	Mon, Dec 1, 2014	32.20	32.20	30.00	30.60
32	NASDAQ	INSG	Fri, Nov 28, 2014	32.00	32.50	31.20	31.20
31	NASDAQ	INSG	Wed, Nov 26, 2014	32.10	32.10	30.90	32.10
30	NASDAQ	INSG	Tue, Nov 25, 2014	31.80	32.50	31.70	32.00
29	NASDAQ	INSG	Mon, Nov 24, 2014	31.10	32.70	31.00	31.80
28	NASDAQ	INSG	Fri, Nov 21, 2014	32.40	32.40	30.70	30.90
27	NASDAQ	INSG	Thu, Nov 20, 2014	33.20	33.20	31.30	31.90
26	NASDAQ	INSG	Wed, Nov 19, 2014	33.10	33.20	32.50	32.80
25	NASDAQ	INSG	Tue, Nov 18, 2014	32.50	33.90	32.40	33.00
24	NASDAQ	INSG	Mon, Nov 17, 2014	34.00	34.60	32.70	32.70
23	NASDAQ	INSG	Fri, Nov 14, 2014	35.50	36.25	33.60	33.90
22	NASDAQ	INSG	Thu, Nov 13, 2014	36.80	37.10	35.80	35.90
21	NASDAQ	INSG	Wed, Nov 12, 2014	36.80	36.80	34.00	36.10
20	NASDAQ	INSG	Tue, Nov 11, 2014	35.70	37.00	35.20	36.50
19	NASDAQ	INSG	Mon, Nov 10, 2014	36.20	36.60	34.70	35.50
18	NASDAQ	INSG	Fri, Nov 7, 2014	32.50	35.30	32.00	34.40
17	NASDAQ	INSG	Thu, Nov 6, 2014	29.10	32.40	29.10	30.90
16	NASDAQ	INSG	Wed, Nov 5, 2014	29.30	29.90	29.00	29.00
15	NASDAQ	INSG	Tue, Nov 4, 2014	29.20	31.30	29.20	29.50
14	NASDAQ	INSG	Mon, Nov 3, 2014	28.50	31.00	28.50	29.60
13	NASDAQ	INSG	Fri, Oct 31, 2014	28.70	30.20	28.20	28.50
12	NASDAQ	INSG	Thu, Oct 30, 2014	29.30	29.70	28.01	28.70
11	NASDAQ	INSG	Wed, Oct 29, 2014	29.10	30.50	29.10	29.90
10	NASDAQ	INSG	Tue, Oct 28, 2014	29.60	30.50	28.20	29.60
9	NASDAQ	INSG	Mon, Oct 27, 2014	28.00	30.40	27.50	30.40
8	NASDAQ	INSG	Fri, Oct 24, 2014	28.90	30.17	28.00	28.10
7	NASDAQ	INSG	Thu, Oct 23, 2014	28.00	29.60	28.00	28.60
6	NASDAQ	INSG	Wed, Oct 22, 2014	28.60	29.70	28.10	28.10
5	NASDAQ	INSG	Tue, Oct 21, 2014	29.00	30.60	28.20	28.60
4	NASDAQ	INSG	Mon, Oct 20, 2014	27.70	31.00	27.70	29.30
3	NASDAQ	INSG	Fri, Oct 17, 2014	27.30	30.60	27.10	27.70
2	NASDAQ	INSG	Thu, Oct 16, 2014	23.50	28.27	23.01	27.20
1	NASDAQ	INSG	Wed, Oct 15, 2014	22.80	27.50	22.65	26.59
#	Exchange	Symbol	Date	Open	High	Low	Close

Inseego Corp NASDAQ:INSG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024