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

Insight Enterpr (NQ: NSIT )

206.54 -2.55 (-1.22%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 17, 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 (%)
Nov 29, 2002 10.14 10.42 10.02 10.02 457,700 -0.08(-0.79%)
Nov 27, 2002 9.690 10.13 9.470 10.10 409,900 +0.68(+7.22%)
Nov 26, 2002 9.550 9.650 9.330 9.420 543,800 -0.27(-2.79%)
Nov 25, 2002 9.400 9.690 9.150 9.690 551,700 +0.47(+5.10%)
Nov 22, 2002 8.910 9.470 8.800 9.220 416,000 +0.26(+2.90%)
Nov 21, 2002 8.510 9.080 8.490 8.960 1,202,300 +0.47(+5.54%)
Nov 20, 2002 8.210 8.520 8.110 8.490 751,800 +0.36(+4.43%)
Nov 19, 2002 8.150 8.270 8.000 8.130 322,900 -0.07(-0.85%)
Nov 18, 2002 8.470 8.560 8.150 8.200 661,100 -0.25(-2.96%)
Nov 15, 2002 8.490 8.590 8.250 8.450 406,200 +0.02(+0.24%)
Nov 14, 2002 8.150 8.560 8.100 8.430 774,500 +0.30(+3.68%)
Nov 13, 2002 7.750 8.200 7.558 8.131 399,300 +0.34(+4.38%)
Nov 12, 2002 7.400 7.800 7.290 7.790 512,000 +0.44(+5.99%)
Nov 11, 2002 7.600 7.610 7.100 7.350 321,200 -0.33(-4.30%)
Nov 08, 2002 7.500 7.830 7.450 7.680 495,800 +0.33(+4.49%)
Nov 07, 2002 8.270 8.420 7.350 7.350 1,018,300 -0.94(-11.34%)
Nov 06, 2002 8.370 8.720 8.060 8.290 722,700 +0.04(+0.48%)
Nov 05, 2002 8.150 8.270 7.820 8.250 604,300 +0.06(+0.73%)
Nov 04, 2002 8.380 8.800 8.110 8.190 999,500 +0.16(+1.99%)
Nov 01, 2002 7.630 8.380 7.250 8.030 939,600 +0.39(+5.10%)
Oct 31, 2002 7.510 7.940 7.500 7.640 1,091,021 +0.09(+1.19%)
Oct 30, 2002 6.900 7.740 6.780 7.550 2,313,700 +0.77(+11.36%)
Oct 29, 2002 8.340 8.500 6.770 6.780 3,475,122 -1.60(-19.09%)
Oct 28, 2002 9.410 9.430 8.860 8.380 2,055,600 -0.87(-9.41%)
Oct 25, 2002 10.70 10.70 9.020 9.250 4,186,100 -3.16(-25.46%)
Oct 23, 2002 12.10 12.43 12.05 12.41 286,829 +0.28(+2.31%)
Oct 22, 2002 12.40 12.55 12.03 12.13 286,400 -0.32(-2.57%)
Oct 21, 2002 12.44 12.72 11.81 12.45 434,600 +0.10(+0.81%)
Oct 18, 2002 12.37 12.68 12.06 12.35 477,200 +0.04(+0.32%)
Oct 17, 2002 10.88 12.74 10.86 12.31 850,610 +1.60(+14.94%)
Oct 16, 2002 11.05 11.11 10.52 10.71 758,069 -0.72(-6.30%)
Oct 15, 2002 10.17 11.69 10.00 11.43 613,742 +1.41(+14.07%)
Oct 14, 2002 10.00 10.16 9.950 10.02 398,680 -0.18(-1.76%)
Oct 11, 2002 9.000 10.26 8.900 10.20 368,000 +1.27(+14.22%)
Oct 10, 2002 8.790 9.000 8.720 8.930 407,900 +0.18(+2.06%)
Oct 09, 2002 8.960 8.980 8.570 8.750 584,400 -0.25(-2.78%)
Oct 08, 2002 9.130 9.500 8.930 9.000 881,400 -0.13(-1.42%)
Oct 07, 2002 9.100 9.650 8.940 9.130 403,200 -0.12(-1.30%)
Oct 04, 2002 9.800 9.850 8.730 9.250 608,000 -0.32(-3.34%)
Oct 03, 2002 10.56 10.61 9.570 9.570 846,200 -1.03(-9.72%)
Oct 02, 2002 10.40 11.02 10.25 10.60 344,400 +0.14(+1.34%)
Oct 01, 2002 10.24 10.56 9.910 10.46 453,542 +0.31(+3.05%)
Sep 30, 2002 10.78 10.78 10.10 10.15 1,015,500 -0.63(-5.84%)
Sep 27, 2002 11.09 11.09 10.54 10.78 573,900 -0.32(-2.88%)
Sep 26, 2002 10.22 11.38 10.19 11.10 888,900 +0.90(+8.84%)
Sep 25, 2002 9.665 10.20 9.310 10.20 361,105 +0.57(+5.90%)
Sep 24, 2002 9.750 9.940 9.560 9.630 147,260 -0.18(-1.83%)
Sep 23, 2002 10.19 10.19 9.590 9.810 323,243 -0.29(-2.87%)
Sep 20, 2002 10.35 10.44 9.890 10.10 432,700 +0.04(+0.40%)
Sep 19, 2002 10.51 10.74 9.940 10.06 226,860 -0.62(-5.81%)
Sep 18, 2002 10.74 10.90 10.28 10.68 526,200 -0.06(-0.56%)
Sep 17, 2002 11.74 11.79 10.73 10.74 453,260 -0.70(-6.12%)
Sep 16, 2002 12.00 12.00 11.27 11.44 719,589 -0.43(-3.62%)
Sep 13, 2002 12.11 12.20 11.75 11.87 651,722 -0.30(-2.47%)
Sep 12, 2002 12.67 12.67 12.09 12.17 833,500 -0.55(-4.32%)
Sep 11, 2002 12.43 12.92 12.33 12.72 357,500 +0.34(+2.75%)
Sep 10, 2002 12.55 12.79 12.20 12.38 400,600 -0.04(-0.32%)
Sep 09, 2002 12.40 12.50 11.91 12.42 183,459 -0.08(-0.64%)
Sep 06, 2002 12.00 12.61 11.75 12.50 1,313,600 +0.74(+6.29%)
Sep 05, 2002 11.90 11.91 11.40 11.76 512,500 -0.30(-2.47%)
Sep 04, 2002 11.40 12.06 11.20 12.06 316,700 +0.67(+5.86%)
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.