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

Insight Enterpr (NQ: NSIT )

206.79 -2.30 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 7.510 7.510 7.040 7.050 570,022 -0.45(-6.00%)
Mar 28, 2003 7.731 7.870 7.480 7.500 177,923 -0.28(-3.60%)
Mar 27, 2003 7.610 7.780 7.380 7.780 25,030,000 +0.19(+2.50%)
Mar 26, 2003 7.350 7.700 7.250 7.590 347,324 +0.23(+3.12%)
Mar 25, 2003 7.200 7.550 7.090 7.360 202,120 +0.23(+3.23%)
Mar 24, 2003 6.850 7.500 6.790 7.130 591,784 -0.12(-1.66%)
Mar 21, 2003 6.360 7.630 6.200 7.250 2,170,284 +0.15(+2.11%)
Mar 20, 2003 7.400 7.430 7.030 7.100 448,508 -0.35(-4.70%)
Mar 19, 2003 7.520 7.700 7.320 7.450 256,550 -0.15(-1.97%)
Mar 18, 2003 7.450 7.640 7.420 7.600 273,353 +0.04(+0.53%)
Mar 17, 2003 6.890 7.570 6.550 7.560 437,548 +0.54(+7.69%)
Mar 14, 2003 7.170 7.170 7.000 7.020 134,213 -0.10(-1.40%)
Mar 13, 2003 7.000 7.180 6.800 7.120 182,000 +0.44(+6.59%)
Mar 12, 2003 6.820 6.870 6.680 6.680 197,000 -0.18(-2.62%)
Mar 11, 2003 6.850 7.010 6.830 6.860 161,500 +0.00(+0.00%)
Mar 10, 2003 6.950 7.050 6.820 6.860 233,400 -0.19(-2.70%)
Mar 07, 2003 6.940 7.120 6.770 7.050 394,700 +0.10(+1.44%)
Mar 06, 2003 7.000 7.050 6.940 6.950 196,500 -0.05(-0.71%)
Mar 05, 2003 7.000 7.040 6.950 7.000 309,700 -0.04(-0.57%)
Mar 04, 2003 7.380 7.400 7.000 7.040 492,400 -0.34(-4.61%)
Mar 03, 2003 7.630 7.710 7.290 7.380 277,900 -0.24(-3.15%)
Feb 28, 2003 7.450 7.630 7.420 7.620 313,900 +0.26(+3.53%)
Feb 27, 2003 7.410 7.480 7.340 7.360 149,500 -0.05(-0.67%)
Feb 26, 2003 7.400 7.450 7.290 7.410 276,400 +0.08(+1.09%)
Feb 25, 2003 7.260 7.410 7.240 7.330 269,000 +0.04(+0.55%)
Feb 24, 2003 7.450 7.500 7.270 7.290 356,200 -0.23(-3.06%)
Feb 21, 2003 7.400 7.550 7.360 7.520 308,400 +0.13(+1.76%)
Feb 20, 2003 7.440 7.530 7.340 7.390 220,400 -0.06(-0.81%)
Feb 19, 2003 7.680 7.700 7.320 7.450 178,000 -0.20(-2.61%)
Feb 18, 2003 7.330 7.650 7.320 7.650 174,700 +0.16(+2.14%)
Feb 14, 2003 7.180 7.560 7.180 7.490 314,500 +0.32(+4.46%)
Feb 13, 2003 7.260 7.340 7.170 7.170 344,500 -0.04(-0.57%)
Feb 12, 2003 7.290 7.600 7.200 7.211 305,400 -0.21(-2.82%)
Feb 11, 2003 7.390 7.590 7.310 7.420 252,700 +0.05(+0.68%)
Feb 10, 2003 7.510 7.660 7.320 7.370 295,400 -0.13(-1.73%)
Feb 07, 2003 7.500 7.740 7.440 7.500 590,300 +0.00(+0.00%)
Feb 06, 2003 7.700 7.750 7.500 7.500 367,700 -0.20(-2.60%)
Feb 05, 2003 7.770 7.960 7.630 7.700 360,500 -0.08(-1.03%)
Feb 04, 2003 7.680 7.960 7.600 7.780 442,600 -0.03(-0.38%)
Feb 03, 2003 8.000 8.000 7.790 7.810 343,300 -0.19(-2.38%)
Jan 31, 2003 7.520 8.000 7.300 8.000 561,800 +0.42(+5.54%)
Jan 30, 2003 7.740 7.730 7.450 7.580 318,452 -0.16(-2.07%)
Jan 29, 2003 7.630 7.850 7.450 7.740 277,100 +0.12(+1.57%)
Jan 28, 2003 7.560 7.690 7.440 7.620 510,000 +0.13(+1.74%)
Jan 27, 2003 7.510 7.600 7.410 7.490 361,400 -0.05(-0.66%)
Jan 24, 2003 7.610 7.630 7.360 7.540 702,100 -0.31(-3.95%)
Jan 23, 2003 7.750 8.060 7.410 7.850 441,100 +0.48(+6.51%)
Jan 22, 2003 7.400 7.630 7.330 7.370 199,400 -0.03(-0.41%)
Jan 21, 2003 7.650 7.900 7.380 7.400 265,600 -0.48(-6.09%)
Jan 17, 2003 8.000 8.130 7.830 7.880 598,700 -0.25(-3.08%)
Jan 16, 2003 8.170 8.270 7.970 8.130 237,000 +0.02(+0.25%)
Jan 15, 2003 8.290 8.380 8.040 8.110 358,200 -0.13(-1.58%)
Jan 14, 2003 8.400 8.550 8.030 8.240 420,200 -0.12(-1.44%)
Jan 13, 2003 7.910 8.450 7.820 8.360 1,021,600 +0.53(+6.84%)
Jan 10, 2003 7.640 7.980 7.550 7.825 460,000 +0.21(+2.83%)
Jan 09, 2003 7.500 8.090 7.490 7.610 806,800 +0.22(+2.98%)
Jan 08, 2003 7.720 7.720 7.360 7.390 381,900 -0.36(-4.65%)
Jan 07, 2003 8.160 8.170 7.630 7.750 854,100 -0.47(-5.72%)
Jan 06, 2003 7.950 8.270 7.530 8.220 525,100 +0.35(+4.45%)
Jan 03, 2003 8.950 8.950 7.850 7.870 1,028,800 -1.09(-12.17%)
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.