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

Insight Enterpr (NQ: NSIT )

206.94 -2.15 (-1.03%)
Streaming Delayed Price Updated: 3:32 PM 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 (%)
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%)
Mar 02, 2009 2.600 2.600 2.370 2.410 389,995 -0.22(-8.37%)
Feb 27, 2009 2.680 2.750 2.560 2.630 397,944 -0.08(-2.95%)
Feb 26, 2009 2.650 2.870 2.630 2.710 429,240 +0.08(+3.04%)
Feb 25, 2009 2.670 2.680 2.540 2.630 427,870 -0.07(-2.59%)
Feb 24, 2009 2.710 2.720 2.560 2.700 320,675 +0.02(+0.75%)
Feb 23, 2009 2.780 2.900 2.650 2.680 566,267 -0.07(-2.55%)
Feb 20, 2009 2.750 2.780 2.660 2.750 258,478 -0.04(-1.43%)
Feb 19, 2009 2.830 2.890 2.660 2.790 415,463 -0.01(-0.36%)
Feb 18, 2009 2.750 2.830 2.660 2.800 385,343 +0.09(+3.32%)
Feb 17, 2009 2.860 2.890 2.600 2.710 800,758 -0.26(-8.75%)
Feb 13, 2009 2.950 3.060 2.900 2.970 1,082,210 +0.01(+0.34%)
Feb 12, 2009 2.900 2.980 2.770 2.960 743,883 +0.01(+0.34%)
Feb 11, 2009 2.670 3.040 2.670 2.950 1,335,799 +0.07(+2.43%)
Feb 10, 2009 2.960 3.030 2.640 2.880 2,545,919 -0.17(-5.57%)
Feb 09, 2009 5.250 5.460 2.690 3.050 5,713,462 -2.85(-48.31%)
Feb 06, 2009 5.510 6.010 5.490 5.900 362,000 +0.37(+6.69%)
Feb 05, 2009 5.250 5.540 5.180 5.530 501,849 +0.15(+2.79%)
Feb 04, 2009 5.460 5.590 5.370 5.380 178,580 -0.10(-1.82%)
Feb 03, 2009 5.440 5.580 5.220 5.480 231,711 +0.06(+1.11%)
Feb 02, 2009 5.080 5.500 5.080 5.420 279,073 +0.24(+4.63%)
Jan 30, 2009 5.500 5.630 5.120 5.180 266,544 -0.28(-5.13%)
Jan 29, 2009 5.820 5.970 5.420 5.460 326,596 -0.41(-6.98%)
Jan 28, 2009 5.840 5.980 5.760 5.870 474,175 +0.11(+1.91%)
Jan 27, 2009 6.380 6.450 5.720 5.760 581,903 -0.72(-11.11%)
Jan 26, 2009 6.130 6.590 6.130 6.480 137,374 +0.34(+5.54%)
Jan 23, 2009 5.810 6.300 5.680 6.140 201,948 +0.17(+2.85%)
Jan 22, 2009 6.230 6.230 5.830 5.970 161,428 -0.41(-6.43%)
Jan 21, 2009 5.980 6.400 5.870 6.380 215,786 +0.46(+7.77%)
Jan 20, 2009 6.630 6.690 5.900 5.920 296,558 -0.82(-12.17%)
Jan 16, 2009 6.660 6.740 6.290 6.740 288,579 +0.13(+1.97%)
Jan 15, 2009 6.100 6.620 5.830 6.610 359,220 +0.50(+8.18%)
Jan 14, 2009 6.770 6.880 6.060 6.110 238,906 -0.78(-11.32%)
Jan 13, 2009 7.100 7.140 6.810 6.890 284,184 -0.24(-3.37%)
Jan 12, 2009 7.120 7.200 7.000 7.130 431,832 -0.01(-0.14%)
Jan 09, 2009 7.180 7.320 7.060 7.140 520,958 -0.06(-0.83%)
Jan 08, 2009 7.070 7.310 7.010 7.200 373,865 +0.04(+0.56%)
Jan 07, 2009 7.070 7.220 6.930 7.160 274,525 -0.02(-0.28%)
Jan 06, 2009 6.700 7.300 6.660 7.180 355,765 +0.22(+3.16%)
Jan 05, 2009 7.030 7.170 6.770 6.960 321,895 +0.03(+0.43%)
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.