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 (%)
Sep 30, 2009 12.30 12.50 12.10 12.21 320,936 -0.07(-0.57%)
Sep 29, 2009 12.47 12.74 12.01 12.28 150,863 -0.14(-1.13%)
Sep 28, 2009 11.80 12.58 11.66 12.42 216,075 +0.73(+6.24%)
Sep 25, 2009 11.53 11.92 11.53 11.69 222,589 +0.08(+0.69%)
Sep 24, 2009 11.55 11.88 11.47 11.61 540,002 +0.11(+0.96%)
Sep 23, 2009 11.49 11.77 11.34 11.50 774,526 +0.07(+0.61%)
Sep 22, 2009 11.77 11.87 11.43 11.43 281,491 -0.27(-2.31%)
Sep 21, 2009 11.62 12.00 11.62 11.70 239,440 -0.05(-0.43%)
Sep 18, 2009 11.85 12.06 11.60 11.75 420,664 -0.05(-0.42%)
Sep 17, 2009 11.96 12.00 11.75 11.80 139,436 -0.15(-1.26%)
Sep 16, 2009 11.82 12.06 11.82 11.95 164,567 +0.14(+1.19%)
Sep 15, 2009 11.58 11.81 11.27 11.81 162,851 +0.24(+2.07%)
Sep 14, 2009 11.63 11.84 10.91 11.57 325,915 -0.13(-1.11%)
Sep 11, 2009 11.94 11.96 11.63 11.70 310,984 -0.18(-1.52%)
Sep 10, 2009 11.88 12.00 11.58 11.88 267,023 +0.02(+0.17%)
Sep 09, 2009 11.74 12.03 11.74 11.86 210,117 +0.02(+0.17%)
Sep 08, 2009 11.99 11.99 11.56 11.84 273,847 -0.04(-0.34%)
Sep 04, 2009 11.41 11.93 11.22 11.88 151,498 +0.43(+3.76%)
Sep 03, 2009 11.07 11.50 10.92 11.45 172,024 +0.45(+4.09%)
Sep 02, 2009 11.29 11.29 10.74 11.00 128,586 -0.03(-0.27%)
Sep 01, 2009 11.35 11.80 11.01 11.03 214,151 -0.44(-3.84%)
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%)
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.