Skip to main content

Insight Enterpr (NQ: NSIT )

174.92 -28.97 (-14.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.84 17.28 16.72 16.76 195,033 -0.08(-0.48%)
Jul 30, 2012 17.07 17.43 16.78 16.84 157,625 -0.20(-1.17%)
Jul 27, 2012 16.48 17.19 16.23 17.04 147,993 +0.74(+4.54%)
Jul 26, 2012 16.34 16.61 16.13 16.30 94,979 +0.30(+1.88%)
Jul 25, 2012 15.88 16.07 15.75 16.00 74,255 +0.29(+1.85%)
Jul 24, 2012 16.53 16.53 15.68 15.71 97,274 -0.70(-4.27%)
Jul 23, 2012 16.08 16.54 16.03 16.41 163,897 -0.07(-0.42%)
Jul 20, 2012 16.65 16.79 16.41 16.48 171,359 -0.30(-1.79%)
Jul 19, 2012 16.86 17.14 16.74 16.78 117,184 +0.01(+0.06%)
Jul 18, 2012 16.42 16.98 16.30 16.77 100,122 +0.37(+2.26%)
Jul 17, 2012 16.59 16.60 16.16 16.40 90,199 -0.05(-0.30%)
Jul 16, 2012 16.50 16.63 16.36 16.45 146,585 -0.04(-0.21%)
Jul 13, 2012 16.95 17.10 16.46 16.48 222,375 -0.46(-2.74%)
Jul 12, 2012 16.81 17.03 16.66 16.95 143,976 -0.07(-0.41%)
Jul 11, 2012 17.07 17.08 16.85 17.02 170,746 +0.05(+0.29%)
Jul 10, 2012 17.25 17.43 16.81 16.97 233,945 -0.10(-0.59%)
Jul 09, 2012 17.56 17.56 17.01 17.07 237,165 -0.52(-2.96%)
Jul 06, 2012 17.59 17.81 17.39 17.59 117,876 -0.26(-1.46%)
Jul 05, 2012 17.80 18.11 17.48 17.85 194,042 +0.03(+0.17%)
Jul 03, 2012 17.29 17.89 17.19 17.82 104,924 +0.59(+3.42%)
Jul 02, 2012 16.91 17.24 16.64 17.23 216,977 +0.40(+2.38%)
Jun 29, 2012 16.25 16.83 15.99 16.83 249,353 +1.00(+6.32%)
Jun 28, 2012 15.15 15.85 15.05 15.83 267,938 +0.56(+3.67%)
Jun 27, 2012 15.01 15.31 14.76 15.27 235,462 +0.32(+2.14%)
Jun 26, 2012 15.13 15.13 14.68 14.95 125,312 -0.11(-0.73%)
Jun 25, 2012 15.11 15.24 15.03 15.06 150,391 -0.29(-1.89%)
Jun 22, 2012 15.31 15.43 15.21 15.35 246,818 +0.21(+1.39%)
Jun 21, 2012 15.45 15.46 15.03 15.14 152,228 -0.29(-1.88%)
Jun 20, 2012 15.64 15.64 15.23 15.43 230,578 -0.17(-1.09%)
Jun 19, 2012 15.39 15.77 15.19 15.60 161,714 +0.35(+2.30%)
Jun 18, 2012 15.04 15.27 14.84 15.25 196,709 +0.12(+0.79%)
Jun 15, 2012 14.82 15.14 14.73 15.13 320,301 +0.29(+1.95%)
Jun 14, 2012 14.50 14.91 14.37 14.84 139,011 +0.38(+2.63%)
Jun 13, 2012 14.60 14.72 14.32 14.46 200,495 -0.11(-0.75%)
Jun 12, 2012 14.67 14.67 14.38 14.57 171,175 +0.07(+0.48%)
Jun 11, 2012 15.27 15.27 14.50 14.50 312,232 -0.40(-2.68%)
Jun 08, 2012 14.69 14.96 14.60 14.90 242,173 +0.13(+0.88%)
Jun 07, 2012 15.55 15.66 14.67 14.77 230,819 -0.48(-3.15%)
Jun 06, 2012 15.00 15.36 14.78 15.25 208,535 +0.39(+2.62%)
Jun 05, 2012 14.33 14.89 14.12 14.86 190,086 +0.39(+2.70%)
Jun 04, 2012 14.52 14.73 14.30 14.47 147,569 +0.08(+0.56%)
Jun 01, 2012 14.52 14.86 14.26 14.39 216,767 -0.50(-3.36%)
May 31, 2012 14.96 15.10 14.57 14.89 225,127 -0.10(-0.67%)
May 30, 2012 15.44 15.44 14.97 14.99 293,441 -0.68(-4.34%)
May 29, 2012 15.58 15.69 15.25 15.67 108,888 +0.18(+1.16%)
May 25, 2012 15.45 15.66 15.28 15.49 137,768 +0.09(+0.58%)
May 24, 2012 15.79 15.79 15.27 15.40 214,890 -0.32(-2.04%)
May 23, 2012 15.54 15.76 15.24 15.72 162,370 -0.06(-0.38%)
May 22, 2012 16.05 16.06 15.58 15.78 200,298 -0.22(-1.38%)
May 21, 2012 15.67 16.20 15.58 16.00 208,951 +0.46(+2.96%)
May 18, 2012 15.90 16.03 15.40 15.54 321,735 -0.37(-2.33%)
May 17, 2012 16.32 16.45 15.76 15.91 233,170 -0.36(-2.21%)
May 16, 2012 17.00 17.09 16.23 16.27 152,503 -0.60(-3.56%)
May 15, 2012 16.68 16.97 16.68 16.87 292,133 +0.14(+0.84%)
May 14, 2012 16.54 17.04 16.54 16.73 242,747 +0.02(+0.12%)
May 11, 2012 16.96 17.13 16.67 16.71 217,933 -0.40(-2.34%)
May 10, 2012 17.07 17.37 16.86 17.11 228,194 +0.36(+2.15%)
May 09, 2012 16.43 16.88 16.30 16.75 208,173 +0.05(+0.27%)
May 08, 2012 16.75 16.86 16.46 16.70 294,827 -0.12(-0.74%)
May 07, 2012 17.30 17.30 16.80 16.83 298,173 -0.59(-3.39%)
May 04, 2012 17.78 17.78 16.84 17.42 468,665 -0.46(-2.57%)
May 03, 2012 20.16 20.16 17.54 17.88 689,215 -2.49(-12.22%)
May 02, 2012 19.83 20.39 19.50 20.37 205,281 +0.45(+2.26%)
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.