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 (%)
May 31, 2024 195.07 196.04 193.91 195.50 213,713 +0.32(+0.16%)
May 30, 2024 196.79 196.87 194.00 195.18 188,047 -0.81(-0.41%)
May 29, 2024 204.37 205.71 194.00 195.99 446,016 -9.63(-4.68%)
May 28, 2024 208.50 210.74 204.05 205.62 147,744 -2.73(-1.31%)
May 24, 2024 209.08 209.08 206.20 208.35 117,219 +0.32(+0.15%)
May 23, 2024 208.75 211.08 206.50 208.03 163,934 +0.91(+0.44%)
May 22, 2024 208.09 209.27 206.27 207.12 150,630 -1.25(-0.60%)
May 21, 2024 209.18 210.35 208.09 208.37 89,615 -0.72(-0.34%)
May 20, 2024 206.79 209.47 206.63 209.09 105,676 +2.30(+1.11%)
May 17, 2024 208.45 208.72 204.86 206.79 138,622 -2.30(-1.10%)
May 16, 2024 210.26 212.44 207.89 209.09 139,945 -1.25(-0.59%)
May 15, 2024 207.46 210.53 206.03 210.34 124,727 +5.15(+2.51%)
May 14, 2024 205.34 206.44 204.02 205.19 94,124 +1.46(+0.72%)
May 13, 2024 205.37 207.45 203.16 203.73 152,220 -2.55(-1.24%)
May 10, 2024 204.08 206.64 203.08 206.28 145,151 +2.35(+1.15%)
May 09, 2024 201.46 204.44 199.97 203.93 167,753 +3.59(+1.79%)
May 08, 2024 199.60 202.67 199.58 200.34 177,200 +0.21(+0.10%)
May 07, 2024 199.90 204.02 199.56 200.13 209,583 +0.21(+0.11%)
May 06, 2024 194.27 201.86 194.27 199.92 242,847 +6.18(+3.19%)
May 03, 2024 182.00 194.28 182.00 193.74 426,548 +15.32(+8.59%)
May 02, 2024 184.84 185.05 175.37 178.42 456,422 +5.20(+3.00%)
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.