Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insight Enterpr (NQ: NSIT )

200.22 +0.09 (+0.04%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.500 7.890 7.430 7.550 378,024 -0.09(-1.18%)
May 28, 2009 7.310 7.710 6.730 7.640 473,849 +0.40(+5.52%)
May 27, 2009 7.500 7.650 7.230 7.240 242,089 -0.37(-4.86%)
May 26, 2009 7.290 7.770 7.290 7.610 410,152 +0.21(+2.84%)
May 22, 2009 7.670 7.670 7.200 7.400 205,897 -0.24(-3.14%)
May 21, 2009 7.500 7.700 7.250 7.640 184,889 +0.06(+0.79%)
May 20, 2009 7.700 7.780 7.510 7.580 340,956 -0.08(-1.04%)
May 19, 2009 7.470 7.760 7.260 7.660 404,863 -0.04(-0.52%)
May 18, 2009 7.240 7.828 7.100 7.700 438,540 +0.51(+7.09%)
May 15, 2009 7.390 7.480 7.150 7.190 404,041 -0.20(-2.71%)
May 14, 2009 5.810 7.560 5.810 7.390 743,955 +1.70(+29.88%)
May 13, 2009 6.170 6.580 5.660 5.690 663,263 -0.58(-9.25%)
May 12, 2009 6.200 6.880 5.890 6.270 705,901 +0.92(+17.20%)
May 11, 2009 5.780 5.950 5.200 5.350 681,357 -0.54(-9.17%)
May 08, 2009 5.990 6.020 5.700 5.890 275,066 +0.03(+0.51%)
May 07, 2009 5.900 5.990 5.690 5.860 426,308 -0.01(-0.17%)
May 06, 2009 6.030 6.030 5.610 5.870 318,507 -0.08(-1.34%)
May 05, 2009 6.030 6.100 5.820 5.950 327,819 -0.08(-1.41%)
May 04, 2009 6.000 6.210 5.890 6.035 230,414 +0.07(+1.09%)
May 01, 2009 5.800 6.110 5.780 5.970 313,050 +0.25(+4.37%)
Apr 30, 2009 5.800 6.060 5.720 5.720 253,567 -0.03(-0.52%)
Apr 29, 2009 5.460 5.750 5.330 5.750 201,022 +0.34(+6.28%)
Apr 28, 2009 5.440 5.610 5.220 5.410 305,485 -0.08(-1.46%)
Apr 27, 2009 5.460 5.610 5.370 5.490 224,501 -0.06(-1.08%)
Apr 24, 2009 5.310 5.590 5.170 5.550 287,901 +0.28(+5.31%)
Apr 23, 2009 5.190 5.530 4.960 5.270 530,280 +0.08(+1.54%)
Apr 22, 2009 4.580 5.200 4.440 5.190 800,023 +0.52(+11.13%)
Apr 21, 2009 3.750 4.710 3.750 4.670 378,623 +0.89(+23.54%)
Apr 20, 2009 4.170 4.170 3.770 3.780 203,821 -0.51(-11.89%)
Apr 17, 2009 4.140 4.330 3.930 4.290 359,481 +0.16(+3.87%)
Apr 16, 2009 3.900 4.130 3.780 4.130 328,825 +0.27(+6.99%)
Apr 15, 2009 3.790 3.940 3.700 3.860 263,062 +0.05(+1.31%)
Apr 14, 2009 3.890 3.950 3.600 3.810 236,587 -0.15(-3.79%)
Apr 13, 2009 3.950 4.000 3.750 3.960 188,288 -0.05(-1.25%)
Apr 09, 2009 3.790 4.010 3.640 4.010 403,878 +0.31(+8.38%)
Apr 08, 2009 3.630 3.720 3.600 3.700 123,210 +0.09(+2.49%)
Apr 07, 2009 3.700 3.700 3.590 3.610 262,565 -0.15(-3.99%)
Apr 06, 2009 3.890 3.890 3.670 3.760 402,223 -0.17(-4.33%)
Apr 03, 2009 3.800 4.040 3.650 3.930 217,291 +0.13(+3.42%)
Apr 02, 2009 3.500 3.990 3.410 3.800 677,264 +0.39(+11.44%)
Apr 01, 2009 3.000 3.490 2.990 3.410 308,601 +0.35(+11.44%)
Mar 31, 2009 3.100 3.300 3.000 3.060 359,070 +0.01(+0.33%)
Mar 30, 2009 3.140 3.260 2.940 3.050 249,309 -0.58(-15.98%)
Mar 26, 2009 3.080 3.640 3.060 3.630 310,648 +0.60(+19.80%)
Mar 25, 2009 3.020 3.200 3.000 3.030 360,451 +0.02(+0.66%)
Mar 24, 2009 3.060 3.200 3.000 3.010 295,386 -0.11(-3.53%)
Mar 23, 2009 2.920 3.190 2.890 3.120 497,127 +0.18(+6.12%)
Mar 20, 2009 2.980 3.020 2.800 2.940 689,635 -0.01(-0.34%)
Mar 19, 2009 2.950 3.050 2.660 2.950 565,241 +0.03(+1.03%)
Mar 18, 2009 2.500 2.950 2.400 2.920 563,848 +0.40(+15.87%)
Mar 17, 2009 2.280 2.520 2.280 2.520 326,796 +0.23(+10.04%)
Mar 16, 2009 2.420 2.450 2.270 2.290 370,417 -0.10(-4.18%)
Mar 13, 2009 2.470 2.470 2.330 2.390 302,343 -0.06(-2.45%)
Mar 12, 2009 2.380 2.490 2.285 2.450 540,002 +0.05(+2.08%)
Mar 11, 2009 2.390 2.500 2.360 2.400 298,220 +0.00(+0.00%)
Mar 10, 2009 2.110 2.470 2.100 2.400 510,726 +0.34(+16.50%)
Mar 09, 2009 2.080 2.300 2.040 2.060 408,571 -0.04(-1.90%)
Mar 06, 2009 2.110 2.210 2.055 2.100 315,014 +0.01(+0.48%)
Mar 05, 2009 2.300 2.370 2.090 2.090 465,247 -0.28(-11.81%)
Mar 04, 2009 2.430 2.440 2.170 2.370 446,879 -0.04(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.