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

Insight Enterpr (NQ: NSIT )

200.82 +0.48 (+0.24%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 9, 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 28, 2008 4.070 4.240 4.050 4.070 122,946 -0.11(-2.63%)
Nov 26, 2008 3.850 4.190 3.850 4.180 297,489 +0.24(+6.09%)
Nov 25, 2008 3.870 3.960 3.670 3.940 344,292 +0.11(+2.87%)
Nov 24, 2008 3.480 3.910 3.360 3.830 481,788 +0.43(+12.65%)
Nov 21, 2008 3.700 3.700 3.330 3.400 561,610 -0.23(-6.34%)
Nov 20, 2008 3.840 4.070 3.560 3.630 460,135 -0.18(-4.72%)
Nov 19, 2008 4.230 4.500 3.770 3.810 460,411 -0.42(-9.93%)
Nov 18, 2008 4.370 4.730 4.020 4.230 438,467 -0.12(-2.76%)
Nov 17, 2008 4.390 4.740 4.330 4.350 520,018 +0.01(+0.23%)
Nov 14, 2008 4.940 5.250 4.320 4.340 407,902 -0.47(-9.77%)
Nov 13, 2008 4.450 4.960 3.900 4.810 522,831 +0.37(+8.33%)
Nov 12, 2008 5.140 5.880 4.410 4.440 526,813 -0.80(-15.27%)
Nov 11, 2008 5.090 5.610 5.070 5.240 971,889 +0.22(+4.38%)
Nov 10, 2008 6.160 6.230 5.000 5.020 1,081,393 -1.02(-16.89%)
Nov 07, 2008 7.620 7.620 6.000 6.040 909,177 -2.07(-25.52%)
Nov 06, 2008 8.660 8.830 8.100 8.110 230,400 -0.50(-5.81%)
Nov 05, 2008 8.810 9.048 8.590 8.610 226,395 -0.29(-3.26%)
Nov 04, 2008 9.890 9.990 8.810 8.900 464,196 -0.66(-6.90%)
Nov 03, 2008 9.720 10.03 9.250 9.560 209,479 -0.17(-1.75%)
Oct 31, 2008 8.910 10.03 8.650 9.730 405,560 +0.79(+8.84%)
Oct 30, 2008 9.190 9.190 8.500 8.940 351,530 +0.00(+0.00%)
Oct 29, 2008 8.590 9.190 8.080 8.940 333,302 +0.42(+4.93%)
Oct 28, 2008 8.180 8.560 7.690 8.520 245,971 +0.45(+5.58%)
Oct 27, 2008 8.440 8.590 8.050 8.070 183,099 -0.47(-5.50%)
Oct 24, 2008 8.500 8.900 8.270 8.540 416,735 -0.44(-4.90%)
Oct 23, 2008 9.700 9.700 8.740 8.980 387,441 -0.65(-6.75%)
Oct 22, 2008 10.10 10.17 9.550 9.630 314,014 -0.73(-7.05%)
Oct 21, 2008 10.82 10.97 10.31 10.36 305,436 -0.61(-5.56%)
Oct 20, 2008 10.85 10.98 10.51 10.97 221,027 +0.19(+1.76%)
Oct 17, 2008 10.40 11.04 10.18 10.78 617,144 -0.01(-0.09%)
Oct 16, 2008 10.56 10.82 9.770 10.79 576,553 +0.30(+2.86%)
Oct 15, 2008 11.27 11.36 10.45 10.49 318,569 -0.95(-8.30%)
Oct 14, 2008 12.61 12.61 11.04 11.44 372,566 -0.81(-6.61%)
Oct 13, 2008 11.70 12.30 11.21 12.25 674,155 +1.04(+9.28%)
Oct 10, 2008 10.15 11.26 9.520 11.21 1,089,767 +0.69(+6.56%)
Oct 09, 2008 11.37 11.83 10.52 10.52 506,375 -0.63(-5.65%)
Oct 08, 2008 11.28 11.82 11.02 11.15 440,309 -0.26(-2.28%)
Oct 07, 2008 12.22 12.27 11.39 11.41 466,571 -0.67(-5.55%)
Oct 06, 2008 12.43 12.70 11.44 12.08 490,686 -0.67(-5.25%)
Oct 03, 2008 12.97 13.16 12.55 12.75 478,599 -0.02(-0.16%)
Oct 02, 2008 13.33 13.40 12.74 12.77 383,823 -0.61(-4.56%)
Oct 01, 2008 13.27 13.61 13.06 13.38 475,262 -0.03(-0.22%)
Sep 30, 2008 13.68 13.91 13.09 13.41 661,474 -0.09(-0.67%)
Sep 29, 2008 13.62 14.18 13.39 13.50 837,047 -0.36(-2.60%)
Sep 26, 2008 14.23 14.34 13.75 13.86 654,580 -0.67(-4.61%)
Sep 25, 2008 15.01 15.34 14.34 14.53 708,111 -0.52(-3.46%)
Sep 24, 2008 15.53 15.88 15.00 15.05 564,589 -0.48(-3.09%)
Sep 23, 2008 16.16 16.51 15.34 15.53 613,078 -0.58(-3.60%)
Sep 22, 2008 16.69 16.71 15.54 16.11 801,182 -0.67(-3.99%)
Sep 19, 2008 14.77 17.14 14.77 16.78 1,109,117 +1.26(+8.12%)
Sep 18, 2008 15.71 15.75 14.93 15.52 999,717 +0.12(+0.78%)
Sep 17, 2008 15.13 15.65 15.08 15.40 695,853 +0.06(+0.39%)
Sep 16, 2008 15.01 16.11 14.72 15.34 706,123 -0.13(-0.84%)
Sep 15, 2008 15.77 16.09 15.31 15.47 499,024 -0.74(-4.57%)
Sep 12, 2008 16.29 16.29 15.65 16.21 650,742 -0.19(-1.16%)
Sep 11, 2008 16.22 16.46 15.83 16.40 462,540 -0.07(-0.43%)
Sep 10, 2008 17.30 17.30 16.16 16.47 623,494 -0.46(-2.72%)
Sep 09, 2008 17.23 17.31 16.25 16.93 612,889 +0.16(+0.95%)
Sep 08, 2008 16.40 16.82 16.16 16.77 581,196 +0.82(+5.14%)
Sep 05, 2008 15.79 16.00 15.57 15.95 469,841 +0.04(+0.25%)
Sep 04, 2008 16.75 16.78 15.83 15.91 704,872 -0.99(-5.86%)
Sep 03, 2008 16.86 17.20 16.53 16.90 448,468 -0.03(-0.18%)
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.