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

Insight Enterpr (NQ: NSIT )

183.02 -0.55 (-0.30%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 30, 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 (%)
Aug 29, 2003 17.75 18.10 17.75 17.98 404,400 +0.18(+1.01%)
Aug 28, 2003 17.00 17.96 16.80 17.80 761,300 +0.79(+4.64%)
Aug 27, 2003 16.29 17.29 16.29 17.01 457,500 +0.39(+2.35%)
Aug 26, 2003 16.63 16.81 15.84 16.62 665,900 -0.25(-1.48%)
Aug 25, 2003 16.85 17.24 16.60 16.87 420,700 -0.39(-2.26%)
Aug 22, 2003 17.34 17.42 16.95 17.26 697,500 +0.01(+0.06%)
Aug 21, 2003 16.76 17.25 16.59 17.25 376,500 +0.45(+2.68%)
Aug 20, 2003 16.60 17.09 15.89 16.80 734,000 +0.35(+2.11%)
Aug 19, 2003 15.31 16.95 15.30 16.45 1,077,300 +1.05(+6.84%)
Aug 18, 2003 15.39 15.50 15.15 15.40 387,900 +0.00(+0.00%)
Aug 15, 2003 15.07 15.43 15.07 15.40 163,700 +0.30(+1.99%)
Aug 14, 2003 15.06 15.42 15.06 15.10 247,000 -0.13(-0.85%)
Aug 13, 2003 15.20 15.58 15.09 15.23 623,000 -0.07(-0.46%)
Aug 12, 2003 14.79 15.41 14.79 15.30 531,700 +0.43(+2.89%)
Aug 11, 2003 14.70 15.00 14.68 14.87 296,300 +0.17(+1.16%)
Aug 08, 2003 14.86 15.10 14.61 14.70 294,400 -0.30(-2.00%)
Aug 07, 2003 14.45 15.00 14.41 15.00 305,800 +0.55(+3.81%)
Aug 06, 2003 14.52 14.80 14.45 14.45 300,000 -0.18(-1.23%)
Aug 05, 2003 14.76 15.00 14.57 14.63 359,100 -0.19(-1.28%)
Aug 04, 2003 15.25 15.35 14.68 14.82 668,000 -0.53(-3.45%)
Aug 01, 2003 15.55 15.86 15.25 15.35 767,459 -0.20(-1.29%)
Jul 31, 2003 15.34 15.98 15.34 15.55 443,200 +0.20(+1.30%)
Jul 30, 2003 15.28 15.70 14.75 15.35 699,500 +0.17(+1.12%)
Jul 29, 2003 15.50 15.74 15.05 15.18 1,493,000 -0.52(-3.31%)
Jul 28, 2003 14.76 15.82 14.70 15.70 1,963,200 +0.74(+4.95%)
Jul 25, 2003 12.92 15.14 12.53 14.96 4,706,600 +3.61(+31.82%)
Jul 24, 2003 11.61 12.30 11.26 11.35 702,700 -0.33(-2.83%)
Jul 23, 2003 11.58 11.74 11.55 11.68 180,000 +0.10(+0.86%)
Jul 22, 2003 11.32 12.04 11.15 11.58 524,000 +0.25(+2.21%)
Jul 21, 2003 11.79 11.94 11.25 11.33 751,800 -0.55(-4.63%)
Jul 18, 2003 12.00 12.11 11.55 11.88 832,900 -0.12(-1.00%)
Jul 17, 2003 13.50 13.50 11.85 12.00 1,344,200 -1.60(-11.76%)
Jul 16, 2003 13.30 13.75 13.01 13.60 1,051,000 +0.29(+2.18%)
Jul 15, 2003 12.75 13.40 12.59 13.31 1,008,100 +0.65(+5.13%)
Jul 14, 2003 11.85 12.84 11.85 12.66 846,900 +0.82(+6.93%)
Jul 11, 2003 11.81 12.09 11.58 11.84 524,200 +0.05(+0.42%)
Jul 10, 2003 11.58 12.05 11.58 11.79 572,500 +0.05(+0.43%)
Jul 09, 2003 11.33 12.20 11.33 11.74 1,026,600 +0.44(+3.89%)
Jul 08, 2003 10.43 11.39 10.30 11.30 732,400 +0.95(+9.18%)
Jul 07, 2003 10.00 10.51 9.900 10.35 1,524,800 +0.45(+4.55%)
Jul 03, 2003 9.910 10.19 9.900 9.900 330,700 -0.10(-1.03%)
Jul 02, 2003 9.890 10.10 9.830 10.00 974,900 +0.15(+1.55%)
Jul 01, 2003 10.05 10.05 9.800 9.850 496,000 -0.15(-1.50%)
Jun 30, 2003 10.06 10.20 9.850 10.00 936,400 -0.08(-0.79%)
Jun 27, 2003 10.00 10.22 10.04 10.08 510,726 +0.03(+0.30%)
Jun 26, 2003 10.00 10.20 9.850 10.05 374,400 +0.15(+1.52%)
Jun 25, 2003 9.780 10.17 9.610 9.900 1,531,100 +0.27(+2.83%)
Jun 24, 2003 9.600 9.750 9.300 9.628 375,200 +0.19(+1.99%)
Jun 23, 2003 10.08 10.21 9.440 9.440 627,000 -0.48(-4.84%)
Jun 20, 2003 9.350 10.04 9.350 9.920 445,200 +0.51(+5.42%)
Jun 19, 2003 9.640 9.900 9.350 9.410 263,600 -0.32(-3.29%)
Jun 18, 2003 9.350 9.930 9.250 9.730 332,900 +0.33(+3.51%)
Jun 17, 2003 9.480 9.600 9.030 9.400 189,400 +0.02(+0.21%)
Jun 16, 2003 9.061 9.470 9.030 9.380 212,600 +0.25(+2.74%)
Jun 13, 2003 9.260 9.500 9.100 9.130 491,000 -0.05(-0.54%)
Jun 12, 2003 8.990 9.300 8.830 9.180 265,400 +0.22(+2.46%)
Jun 11, 2003 9.150 9.150 8.780 8.960 243,600 -0.17(-1.86%)
Jun 10, 2003 9.200 9.250 8.750 9.130 245,000 +0.01(+0.11%)
Jun 09, 2003 9.500 9.500 8.950 9.120 511,600 -0.39(-4.10%)
Jun 06, 2003 9.550 9.880 9.400 9.510 466,800 +0.08(+0.85%)
Jun 05, 2003 9.410 9.500 9.250 9.430 743,200 +0.00(+0.00%)
Jun 04, 2003 8.910 9.500 8.910 9.430 514,000 +0.43(+4.78%)
Jun 03, 2003 9.000 9.080 8.760 9.000 353,000 -0.02(-0.22%)
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.