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

Insight Enterpr (NQ: NSIT )

206.28 +2.35 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 7.550 7.670 7.320 7.580 233,400 +0.06(+0.80%)
Apr 29, 2003 7.750 7.860 7.520 7.520 289,200 -0.18(-2.34%)
Apr 28, 2003 7.270 7.750 7.250 7.700 262,600 +0.33(+4.49%)
Apr 25, 2003 8.250 8.280 7.120 7.369 798,100 -0.92(-11.11%)
Apr 24, 2003 8.190 8.490 8.190 8.290 305,300 +0.04(+0.48%)
Apr 23, 2003 8.290 8.480 8.100 8.250 396,300 +0.03(+0.36%)
Apr 22, 2003 7.990 8.390 7.900 8.220 339,300 +0.18(+2.24%)
Apr 21, 2003 8.000 8.110 7.900 8.040 123,200 +0.03(+0.37%)
Apr 17, 2003 7.840 8.010 7.800 8.010 132,100 +0.31(+4.03%)
Apr 16, 2003 7.560 7.900 7.500 7.700 363,100 -0.02(-0.26%)
Apr 15, 2003 7.550 7.750 7.520 7.720 141,100 +0.06(+0.78%)
Apr 14, 2003 7.360 7.780 7.300 7.660 150,700 +0.27(+3.65%)
Apr 11, 2003 7.600 7.660 7.350 7.390 182,300 -0.11(-1.47%)
Apr 10, 2003 7.380 7.690 7.370 7.500 157,600 +0.11(+1.49%)
Apr 09, 2003 7.380 7.480 7.300 7.390 509,800 +0.04(+0.54%)
Apr 08, 2003 7.300 7.400 7.160 7.350 320,500 +0.06(+0.82%)
Apr 07, 2003 7.150 7.440 7.060 7.290 275,100 +0.22(+3.11%)
Apr 04, 2003 7.080 7.160 6.900 7.070 337,900 +0.07(+1.00%)
Apr 03, 2003 7.200 7.220 6.950 7.000 401,100 -0.03(-0.43%)
Apr 02, 2003 7.100 7.310 6.970 7.030 617,100 +0.02(+0.29%)
Apr 01, 2003 7.060 7.320 6.970 7.010 533,600 -0.04(-0.57%)
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%)
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.