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

Insight Enterpr (NQ: NSIT )

200.13 +0.21 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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%)
Jan 02, 2009 6.910 7.010 6.630 6.930 166,925 +0.03(+0.43%)
Dec 31, 2008 6.600 7.140 6.380 6.900 457,253 +0.29(+4.39%)
Dec 30, 2008 6.070 6.700 5.970 6.610 617,056 +0.60(+9.98%)
Dec 29, 2008 5.900 6.090 5.840 6.010 345,350 +0.06(+1.01%)
Dec 26, 2008 5.410 5.960 5.210 5.950 407,890 +0.56(+10.39%)
Dec 24, 2008 5.030 5.400 4.952 5.390 218,929 +0.36(+7.16%)
Dec 23, 2008 5.020 5.280 4.960 5.030 363,814 +0.04(+0.80%)
Dec 22, 2008 5.000 5.000 4.750 4.990 943,452 +0.06(+1.22%)
Dec 19, 2008 4.900 4.990 4.190 4.930 1,140,880 +0.20(+4.23%)
Dec 18, 2008 5.070 5.070 4.520 4.730 391,388 -0.35(-6.89%)
Dec 17, 2008 4.540 5.140 4.390 5.080 243,812 +0.50(+10.92%)
Dec 16, 2008 4.320 4.640 4.290 4.580 525,946 +0.33(+7.76%)
Dec 15, 2008 4.490 4.560 4.120 4.250 318,586 -0.22(-4.92%)
Dec 12, 2008 4.150 4.470 4.100 4.470 386,351 +0.24(+5.67%)
Dec 11, 2008 4.510 4.550 4.180 4.230 390,315 -0.38(-8.24%)
Dec 10, 2008 4.610 4.770 4.410 4.610 387,542 +0.04(+0.88%)
Dec 09, 2008 4.350 4.800 4.330 4.570 476,544 +0.19(+4.34%)
Dec 08, 2008 4.120 4.420 3.940 4.380 311,299 +0.35(+8.68%)
Dec 05, 2008 3.970 4.150 3.890 4.030 411,667 +0.01(+0.25%)
Dec 04, 2008 3.980 4.470 3.980 4.020 343,709 +0.00(+0.00%)
Dec 03, 2008 3.870 4.140 3.690 4.020 440,507 +0.22(+5.79%)
Dec 02, 2008 3.590 3.860 3.470 3.800 655,858 +0.30(+8.57%)
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.