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

Insight Enterpr (NQ: NSIT )

182.12 -1.45 (-0.79%)
Streaming Delayed Price Updated: 11:34 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 31, 2009 11.83 11.83 11.34 11.47 362,509 -0.63(-5.21%)
Aug 28, 2009 12.51 12.51 12.01 12.10 239,454 -0.32(-2.58%)
Aug 27, 2009 12.38 12.48 11.74 12.42 288,124 +0.04(+0.32%)
Aug 26, 2009 12.37 12.45 12.14 12.38 190,011 -0.01(-0.08%)
Aug 25, 2009 12.40 12.47 12.10 12.39 202,009 +0.10(+0.81%)
Aug 24, 2009 12.50 12.62 12.02 12.29 176,768 -0.14(-1.13%)
Aug 21, 2009 12.22 12.64 12.04 12.43 364,116 +0.49(+4.10%)
Aug 20, 2009 11.21 12.15 10.94 11.94 378,531 +0.73(+6.51%)
Aug 19, 2009 10.81 11.25 10.59 11.21 246,015 +0.20(+1.82%)
Aug 18, 2009 10.38 11.05 10.27 11.01 187,750 +0.69(+6.69%)
Aug 17, 2009 10.24 10.54 10.05 10.32 197,906 -0.11(-1.05%)
Aug 14, 2009 10.93 10.93 10.22 10.43 172,960 -0.55(-5.01%)
Aug 13, 2009 11.20 11.20 10.65 10.98 145,606 -0.16(-1.44%)
Aug 12, 2009 10.66 11.36 10.66 11.14 218,320 +0.50(+4.70%)
Aug 11, 2009 10.69 10.79 10.52 10.64 181,163 -0.15(-1.39%)
Aug 10, 2009 10.60 10.79 10.17 10.79 228,053 +0.05(+0.47%)
Aug 07, 2009 9.780 11.24 9.760 10.74 449,628 +1.14(+11.88%)
Aug 06, 2009 10.00 10.81 9.550 9.600 308,062 -0.86(-8.22%)
Aug 05, 2009 10.80 10.89 10.08 10.46 261,921 -0.36(-3.33%)
Aug 04, 2009 10.39 11.20 10.39 10.82 229,328 +0.31(+2.95%)
Aug 03, 2009 10.38 10.51 9.940 10.51 247,108 +0.19(+1.84%)
Jul 31, 2009 10.34 10.55 9.864 10.32 177,069 -0.10(-0.96%)
Jul 30, 2009 10.14 10.68 9.710 10.42 231,834 +0.45(+4.51%)
Jul 29, 2009 10.04 10.14 9.900 9.970 142,688 -0.14(-1.38%)
Jul 28, 2009 9.990 10.24 9.960 10.11 228,732 +0.07(+0.70%)
Jul 27, 2009 10.05 10.19 9.910 10.04 189,687 +0.04(+0.40%)
Jul 24, 2009 10.71 10.73 9.860 10.00 424,329 -0.46(-4.40%)
Jul 23, 2009 10.21 10.94 10.06 10.46 278,788 +0.19(+1.85%)
Jul 22, 2009 10.14 10.45 9.740 10.27 87,954 +0.04(+0.39%)
Jul 21, 2009 10.38 10.39 9.990 10.23 105,473 -0.05(-0.49%)
Jul 20, 2009 10.33 10.34 10.07 10.28 181,607 +0.03(+0.29%)
Jul 17, 2009 10.07 10.28 9.970 10.25 303,381 +0.21(+2.09%)
Jul 16, 2009 9.510 10.10 9.500 10.04 330,532 +0.44(+4.58%)
Jul 15, 2009 8.660 9.732 8.380 9.600 569,188 +1.16(+13.74%)
Jul 14, 2009 8.470 8.600 8.220 8.440 282,982 -0.01(-0.12%)
Jul 13, 2009 8.730 8.780 8.380 8.450 713,651 -0.31(-3.54%)
Jul 10, 2009 8.520 8.960 8.520 8.760 186,718 +0.15(+1.74%)
Jul 09, 2009 9.000 9.340 8.520 8.610 354,727 -0.29(-3.26%)
Jul 08, 2009 9.050 9.280 8.760 8.900 412,066 -0.07(-0.78%)
Jul 07, 2009 9.560 9.560 8.960 8.970 302,347 -0.56(-5.88%)
Jul 06, 2009 9.550 9.640 9.050 9.530 285,273 -0.10(-1.04%)
Jul 02, 2009 9.860 9.880 9.280 9.630 244,550 -0.42(-4.18%)
Jul 01, 2009 9.510 10.25 9.450 10.05 238,112 +0.39(+4.04%)
Jun 30, 2009 9.840 9.960 9.610 9.660 229,182 -0.14(-1.43%)
Jun 29, 2009 9.760 9.950 9.480 9.800 232,657 +0.06(+0.62%)
Jun 26, 2009 9.700 9.940 8.890 9.740 634,670 +0.00(+0.00%)
Jun 25, 2009 9.430 9.760 9.130 9.740 285,716 +0.54(+5.87%)
Jun 24, 2009 9.050 9.470 9.000 9.200 237,653 +0.27(+3.02%)
Jun 23, 2009 9.050 9.230 8.850 8.930 319,314 -0.07(-0.78%)
Jun 22, 2009 9.160 9.460 8.890 9.000 302,942 -0.24(-2.60%)
Jun 19, 2009 9.120 9.620 8.600 9.240 543,937 +0.25(+2.78%)
Jun 18, 2009 8.550 9.090 8.490 8.990 186,618 +0.45(+5.27%)
Jun 17, 2009 8.480 8.650 8.160 8.540 377,736 +0.00(+0.00%)
Jun 16, 2009 8.990 9.250 8.540 8.540 273,860 -0.34(-3.83%)
Jun 15, 2009 8.700 8.950 8.570 8.880 284,443 +0.01(+0.11%)
Jun 12, 2009 8.700 8.940 8.620 8.870 201,847 +0.06(+0.68%)
Jun 11, 2009 8.370 8.970 8.370 8.810 210,098 +0.51(+6.14%)
Jun 10, 2009 8.620 8.690 8.150 8.300 283,778 -0.21(-2.47%)
Jun 09, 2009 8.250 8.780 8.160 8.510 241,180 +0.27(+3.28%)
Jun 08, 2009 8.050 8.250 7.940 8.240 131,423 -0.02(-0.24%)
Jun 05, 2009 8.460 8.480 8.100 8.260 176,218 -0.08(-0.96%)
Jun 04, 2009 8.280 8.480 8.100 8.340 222,304 +0.14(+1.71%)
Jun 03, 2009 8.600 8.720 8.120 8.200 263,255 -0.44(-5.09%)
Jun 02, 2009 8.500 8.910 8.170 8.640 275,011 +0.12(+1.41%)
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.