Insight Enterpr (NQ: NSIT )

172.21 -2.71 (-1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	174.81	177.17	170.12	172.21	562,149	-2.71(-1.55%)
Oct 31, 2024	195.35	195.53	174.02	174.92	701,873	-28.97(-14.21%)
Oct 30, 2024	209.00	211.28	201.90	203.89	500,559	-6.45(-3.07%)
Oct 29, 2024	205.33	211.35	203.77	210.34	194,535	+3.51(+1.70%)
Oct 28, 2024	210.39	212.68	206.40	206.83	220,081	-2.31(-1.10%)
Oct 25, 2024	212.48	213.05	207.94	209.14	183,581	-1.53(-0.73%)
Oct 24, 2024	212.79	212.79	208.98	210.67	190,087	-0.33(-0.16%)
Oct 23, 2024	214.80	215.50	208.58	211.00	183,089	-5.51(-2.54%)
Oct 22, 2024	220.13	220.81	215.85	216.51	467,458	-5.21(-2.35%)
Oct 21, 2024	221.61	223.37	220.60	221.72	97,021	-0.08(-0.04%)
Oct 18, 2024	223.84	223.84	221.03	221.80	99,352	-0.49(-0.22%)
Oct 17, 2024	224.51	224.51	220.68	222.29	116,919	-1.34(-0.60%)
Oct 16, 2024	221.65	224.41	221.52	223.63	199,255	+3.23(+1.47%)
Oct 15, 2024	218.13	224.39	218.13	220.40	150,970	+1.10(+0.50%)
Oct 14, 2024	215.21	220.58	214.44	219.30	90,135	+4.87(+2.27%)
Oct 11, 2024	217.11	218.38	214.11	214.43	108,986	-2.49(-1.15%)
Oct 10, 2024	222.06	223.55	216.70	216.92	691,185	-7.81(-3.48%)
Oct 09, 2024	221.54	225.38	219.96	224.73	1,047,887	+3.00(+1.35%)
Oct 08, 2024	220.31	223.11	218.63	221.73	110,072	+1.79(+0.81%)
Oct 07, 2024	217.87	221.27	217.87	219.94	104,039	+0.26(+0.12%)
Oct 04, 2024	217.50	220.00	216.29	219.68	83,975	+5.54(+2.59%)
Oct 03, 2024	211.26	214.52	210.51	214.14	107,648	+1.12(+0.53%)
Oct 02, 2024	211.19	214.51	211.18	213.02	64,188	+1.83(+0.87%)
Oct 01, 2024	214.02	214.02	208.91	211.19	142,855	-4.20(-1.95%)
Sep 30, 2024	212.82	215.66	211.24	215.39	180,467	+2.33(+1.09%)
Sep 27, 2024	213.41	215.60	211.02	213.06	130,511	+1.33(+0.63%)
Sep 26, 2024	210.95	212.21	208.67	211.73	93,909	+3.45(+1.66%)
Sep 25, 2024	212.32	212.32	207.45	208.28	111,744	-3.71(-1.75%)
Sep 24, 2024	210.73	212.46	209.78	211.99	77,746	+0.76(+0.36%)
Sep 23, 2024	214.79	215.30	210.94	211.23	194,785	-2.61(-1.22%)
Sep 20, 2024	213.46	216.47	211.66	213.84	512,558	+0.76(+0.36%)
Sep 19, 2024	216.28	216.28	208.60	213.08	186,213	+3.30(+1.57%)
Sep 18, 2024	213.25	217.98	204.69	209.78	158,042	-2.93(-1.38%)
Sep 17, 2024	214.30	215.20	209.41	212.71	1,066,045	+0.54(+0.25%)
Sep 16, 2024	209.52	212.67	208.33	212.17	87,532	+3.46(+1.66%)
Sep 13, 2024	205.25	209.49	205.25	208.71	107,424	+6.04(+2.98%)
Sep 12, 2024	200.73	203.11	197.23	202.67	165,298	+4.95(+2.50%)
Sep 11, 2024	197.71	198.32	191.25	197.72	136,811	-1.04(-0.52%)
Sep 10, 2024	200.80	200.96	197.25	198.76	250,640	-2.54(-1.26%)
Sep 09, 2024	201.05	202.23	198.52	201.30	203,681	+1.96(+0.98%)
Sep 06, 2024	203.15	204.71	198.14	199.34	195,398	-3.75(-1.85%)
Sep 05, 2024	204.96	205.55	202.43	203.09	218,384	-1.19(-0.58%)
Sep 04, 2024	200.40	204.48	200.40	204.28	157,533	+1.92(+0.95%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Insight Enterpr (NQ: NSIT )

Historical Prices