Skip to main content

Insight Enterpr (NQ: NSIT )

182.60 -1.76 (-0.95%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 185.81 187.59 183.00 184.36 174,375 -1.91(-1.03%)
Apr 23, 2024 183.65 187.80 182.78 186.27 251,798 +3.30(+1.80%)
Apr 22, 2024 182.82 185.35 182.29 182.97 194,066 +0.39(+0.21%)
Apr 19, 2024 180.44 183.35 180.00 182.58 209,994 +1.58(+0.87%)
Apr 18, 2024 180.97 182.30 180.12 181.00 336,341 +0.15(+0.08%)
Apr 17, 2024 183.34 183.82 179.46 180.85 204,801 -1.27(-0.70%)
Apr 16, 2024 182.03 183.47 180.60 182.12 123,327 -0.08(-0.04%)
Apr 15, 2024 183.73 183.73 181.03 182.20 186,985 -0.47(-0.26%)
Apr 12, 2024 182.79 184.00 180.17 182.67 175,990 -1.40(-0.76%)
Apr 11, 2024 183.57 184.79 182.28 184.07 169,033 +1.50(+0.82%)
Apr 10, 2024 183.21 184.57 182.17 182.57 181,980 -3.73(-2.00%)
Apr 09, 2024 187.28 187.81 184.11 186.30 117,264 -0.07(-0.04%)
Apr 08, 2024 187.26 189.10 186.13 186.37 96,091 +0.54(+0.29%)
Apr 05, 2024 185.77 186.91 184.73 185.83 180,281 +0.21(+0.11%)
Apr 04, 2024 187.06 188.26 185.25 185.62 153,614 +0.50(+0.27%)
Apr 03, 2024 182.55 185.29 182.42 185.12 152,428 +2.00(+1.09%)
Apr 02, 2024 185.23 186.01 181.72 183.12 186,850 -2.88(-1.55%)
Apr 01, 2024 185.56 188.30 184.52 186.00 149,868 +0.48(+0.26%)
Mar 28, 2024 186.52 187.34 184.49 185.52 212,236 -0.63(-0.34%)
Mar 27, 2024 184.33 186.38 184.33 186.15 134,993 +3.51(+1.92%)
Mar 26, 2024 183.06 184.22 182.07 182.64 478,021 +0.16(+0.09%)
Mar 25, 2024 185.38 185.53 182.12 182.48 157,854 -2.89(-1.56%)
Mar 22, 2024 187.25 187.57 184.57 185.37 142,374 -1.72(-0.92%)
Mar 21, 2024 185.72 189.32 185.17 187.09 212,602 +2.95(+1.60%)
Mar 20, 2024 183.83 185.26 183.06 184.14 165,791 +0.25(+0.14%)
Mar 19, 2024 184.34 185.14 183.89 183.89 157,732 -0.42(-0.23%)
Mar 18, 2024 186.12 189.64 184.29 184.31 154,564 -1.63(-0.88%)
Mar 15, 2024 183.71 186.06 183.32 185.94 667,439 +1.53(+0.83%)
Mar 14, 2024 184.98 185.88 182.65 184.41 290,909 -0.72(-0.39%)
Mar 13, 2024 186.85 187.22 183.50 185.13 245,803 -0.72(-0.39%)
Mar 12, 2024 186.50 186.61 184.60 185.85 383,483 -0.47(-0.25%)
Mar 11, 2024 186.78 186.90 182.25 186.32 496,861 +0.07(+0.04%)
Mar 08, 2024 188.50 188.50 185.16 186.25 238,557 -0.75(-0.40%)
Mar 07, 2024 187.17 187.98 184.62 187.00 224,938 +0.77(+0.41%)
Mar 06, 2024 187.08 187.80 185.00 186.23 237,514 +0.83(+0.45%)
Mar 05, 2024 189.58 190.72 185.30 185.40 293,039 -4.84(-2.54%)
Mar 04, 2024 188.87 191.49 188.87 190.24 183,681 +1.67(+0.89%)
Mar 01, 2024 188.64 189.10 186.51 188.57 286,611 +0.57(+0.30%)
Feb 29, 2024 188.49 189.05 186.97 188.00 444,295 +1.63(+0.87%)
Feb 28, 2024 182.96 186.60 182.96 186.37 189,448 +2.88(+1.57%)
Feb 27, 2024 184.84 187.91 182.68 183.49 259,665 -0.26(-0.14%)
Feb 26, 2024 184.75 187.17 182.47 183.75 282,049 -1.70(-0.92%)
Feb 23, 2024 185.13 186.76 183.65 185.45 298,112 +0.67(+0.36%)
Feb 22, 2024 183.00 185.76 181.75 184.78 275,296 +2.07(+1.13%)
Feb 21, 2024 180.27 184.13 180.27 182.71 555,551 +0.05(+0.03%)
Feb 20, 2024 177.03 183.32 176.19 182.66 592,095 +3.08(+1.72%)
Feb 16, 2024 182.01 182.01 177.27 179.58 512,915 -3.16(-1.73%)
Feb 15, 2024 172.20 184.38 168.31 182.74 731,652 -9.87(-5.12%)
Feb 14, 2024 191.31 193.78 189.77 192.61 379,578 +3.40(+1.80%)
Feb 13, 2024 189.17 193.06 188.08 189.21 272,184 -4.14(-2.14%)
Feb 12, 2024 192.92 194.57 191.50 193.35 166,293 +1.25(+0.65%)
Feb 09, 2024 189.91 193.27 189.02 192.10 158,766 +2.66(+1.40%)
Feb 08, 2024 184.63 189.46 184.63 189.44 181,039 +5.21(+2.83%)
Feb 07, 2024 184.55 186.89 183.51 184.23 168,537 -1.12(-0.60%)
Feb 06, 2024 183.67 186.98 183.57 185.35 149,695 +1.66(+0.90%)
Feb 05, 2024 185.35 185.37 181.90 183.69 148,140 -3.24(-1.73%)
Feb 02, 2024 185.73 188.11 185.22 186.93 112,683 -0.76(-0.40%)
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.