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

Insight Enterpr (NQ: NSIT )

209.09 -1.25 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2008 4.000 4.190 3.490 3.500 426,236 -0.57(-14.00%)
Nov 28, 2008 4.070 4.240 4.050 4.070 122,946 -0.11(-2.63%)
Nov 26, 2008 3.850 4.190 3.850 4.180 297,489 +0.24(+6.09%)
Nov 25, 2008 3.870 3.960 3.670 3.940 344,292 +0.11(+2.87%)
Nov 24, 2008 3.480 3.910 3.360 3.830 481,788 +0.43(+12.65%)
Nov 21, 2008 3.700 3.700 3.330 3.400 561,610 -0.23(-6.34%)
Nov 20, 2008 3.840 4.070 3.560 3.630 460,135 -0.18(-4.72%)
Nov 19, 2008 4.230 4.500 3.770 3.810 460,411 -0.42(-9.93%)
Nov 18, 2008 4.370 4.730 4.020 4.230 438,467 -0.12(-2.76%)
Nov 17, 2008 4.390 4.740 4.330 4.350 520,018 +0.01(+0.23%)
Nov 14, 2008 4.940 5.250 4.320 4.340 407,902 -0.47(-9.77%)
Nov 13, 2008 4.450 4.960 3.900 4.810 522,831 +0.37(+8.33%)
Nov 12, 2008 5.140 5.880 4.410 4.440 526,813 -0.80(-15.27%)
Nov 11, 2008 5.090 5.610 5.070 5.240 971,889 +0.22(+4.38%)
Nov 10, 2008 6.160 6.230 5.000 5.020 1,081,393 -1.02(-16.89%)
Nov 07, 2008 7.620 7.620 6.000 6.040 909,177 -2.07(-25.52%)
Nov 06, 2008 8.660 8.830 8.100 8.110 230,400 -0.50(-5.81%)
Nov 05, 2008 8.810 9.048 8.590 8.610 226,395 -0.29(-3.26%)
Nov 04, 2008 9.890 9.990 8.810 8.900 464,196 -0.66(-6.90%)
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.