Skip to main content

Insight Enterpr (NQ: NSIT )

221.28 +4.58 (+2.11%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 221.92 224.41 216.18 216.70 231,705 -5.95(-2.67%)
Jul 23, 2024 216.34 225.00 215.82 222.65 215,002 +5.84(+2.69%)
Jul 22, 2024 214.47 218.52 209.87 216.81 278,002 +3.48(+1.63%)
Jul 19, 2024 216.23 216.23 212.78 213.33 183,990 -2.04(-0.95%)
Jul 18, 2024 221.00 223.38 214.03 215.37 138,884 -5.37(-2.43%)
Jul 17, 2024 216.45 221.35 215.33 220.74 181,389 +2.95(+1.35%)
Jul 16, 2024 210.68 217.98 210.31 217.79 166,655 +9.27(+4.45%)
Jul 15, 2024 205.14 210.25 205.14 208.52 152,027 +5.34(+2.63%)
Jul 12, 2024 203.75 206.53 202.90 203.18 151,487 +1.40(+0.69%)
Jul 11, 2024 198.79 202.75 198.79 201.78 147,104 +5.32(+2.71%)
Jul 10, 2024 195.22 197.50 194.78 196.46 141,971 +1.62(+0.83%)
Jul 09, 2024 198.69 199.20 194.79 194.84 132,629 -3.44(-1.73%)
Jul 08, 2024 197.68 199.63 197.65 198.28 77,365 +1.61(+0.82%)
Jul 05, 2024 199.22 200.60 196.42 196.67 80,989 -2.97(-1.49%)
Jul 03, 2024 201.29 201.75 198.43 199.64 54,907 -0.71(-0.35%)
Jul 02, 2024 198.40 201.63 198.40 200.35 189,287 +2.26(+1.14%)
Jul 01, 2024 198.38 199.73 193.75 198.09 168,251 -0.27(-0.14%)
Jun 28, 2024 198.30 200.17 197.19 198.36 408,997 +1.68(+0.85%)
Jun 27, 2024 198.86 199.21 195.49 196.68 124,015 -1.22(-0.62%)
Jun 26, 2024 198.77 199.95 197.31 197.90 194,115 -1.35(-0.68%)
Jun 25, 2024 202.72 203.34 198.26 199.25 149,051 -3.47(-1.71%)
Jun 24, 2024 203.00 204.64 202.44 202.72 144,190 +0.95(+0.47%)
Jun 21, 2024 202.73 203.65 199.06 201.77 813,376 -1.54(-0.76%)
Jun 20, 2024 205.52 208.54 202.13 203.31 126,940 -1.72(-0.84%)
Jun 18, 2024 201.46 205.24 201.46 205.03 166,843 +3.57(+1.77%)
Jun 17, 2024 197.93 203.22 197.93 201.46 148,480 +4.12(+2.09%)
Jun 14, 2024 196.59 197.78 195.88 197.34 169,497 -1.05(-0.53%)
Jun 13, 2024 197.70 198.49 195.85 198.39 119,862 +0.77(+0.39%)
Jun 12, 2024 199.87 200.52 197.01 197.62 190,710 +1.28(+0.65%)
Jun 11, 2024 195.15 196.64 193.94 196.34 168,566 +0.71(+0.36%)
Jun 10, 2024 197.80 198.14 193.79 195.63 150,862 -3.97(-1.99%)
Jun 07, 2024 197.22 200.22 194.13 199.60 194,284 +1.61(+0.81%)
Jun 06, 2024 197.09 198.09 196.02 197.99 151,028 +0.59(+0.30%)
Jun 05, 2024 196.59 198.80 194.71 197.40 188,081 +2.39(+1.23%)
Jun 04, 2024 196.12 196.52 194.45 195.01 152,084 -2.15(-1.09%)
Jun 03, 2024 195.67 198.07 194.98 197.16 192,699 +1.66(+0.85%)
May 31, 2024 195.07 196.04 193.91 195.50 213,713 +0.32(+0.16%)
May 30, 2024 196.79 196.87 194.00 195.18 188,047 -0.81(-0.41%)
May 29, 2024 204.37 205.71 194.00 195.99 446,016 -9.63(-4.68%)
May 28, 2024 208.50 210.74 204.05 205.62 147,744 -2.73(-1.31%)
May 24, 2024 209.08 209.08 206.20 208.35 117,219 +0.32(+0.15%)
May 23, 2024 208.75 211.08 206.50 208.03 163,934 +0.91(+0.44%)
May 22, 2024 208.09 209.27 206.27 207.12 150,630 -1.25(-0.60%)
May 21, 2024 209.18 210.35 208.09 208.37 89,615 -0.72(-0.34%)
May 20, 2024 206.79 209.47 206.63 209.09 105,676 +2.30(+1.11%)
May 17, 2024 208.45 208.72 204.86 206.79 138,622 -2.30(-1.10%)
May 16, 2024 210.26 212.44 207.89 209.09 139,945 -1.25(-0.59%)
May 15, 2024 207.46 210.53 206.03 210.34 124,727 +5.15(+2.51%)
May 14, 2024 205.34 206.44 204.02 205.19 94,124 +1.46(+0.72%)
May 13, 2024 205.37 207.45 203.16 203.73 152,220 -2.55(-1.24%)
May 10, 2024 204.08 206.64 203.08 206.28 145,151 +2.35(+1.15%)
May 09, 2024 201.46 204.44 199.97 203.93 167,753 +3.59(+1.79%)
May 08, 2024 199.60 202.67 199.58 200.34 177,200 +0.21(+0.10%)
May 07, 2024 199.90 204.02 199.56 200.13 209,583 +0.21(+0.11%)
May 06, 2024 194.27 201.86 194.27 199.92 242,847 +6.18(+3.19%)
May 03, 2024 182.00 194.28 182.00 193.74 426,548 +15.32(+8.59%)
May 02, 2024 184.84 185.05 175.37 178.42 456,422 +5.20(+3.00%)
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.