Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insight Enterpr (NQ: NSIT )

206.79 -2.30 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2003 10.06 10.20 9.850 10.00 936,400 -0.08(-0.79%)
Jun 27, 2003 10.00 10.22 10.04 10.08 510,726 +0.03(+0.30%)
Jun 26, 2003 10.00 10.20 9.850 10.05 374,400 +0.15(+1.52%)
Jun 25, 2003 9.780 10.17 9.610 9.900 1,531,100 +0.27(+2.83%)
Jun 24, 2003 9.600 9.750 9.300 9.628 375,200 +0.19(+1.99%)
Jun 23, 2003 10.08 10.21 9.440 9.440 627,000 -0.48(-4.84%)
Jun 20, 2003 9.350 10.04 9.350 9.920 445,200 +0.51(+5.42%)
Jun 19, 2003 9.640 9.900 9.350 9.410 263,600 -0.32(-3.29%)
Jun 18, 2003 9.350 9.930 9.250 9.730 332,900 +0.33(+3.51%)
Jun 17, 2003 9.480 9.600 9.030 9.400 189,400 +0.02(+0.21%)
Jun 16, 2003 9.061 9.470 9.030 9.380 212,600 +0.25(+2.74%)
Jun 13, 2003 9.260 9.500 9.100 9.130 491,000 -0.05(-0.54%)
Jun 12, 2003 8.990 9.300 8.830 9.180 265,400 +0.22(+2.46%)
Jun 11, 2003 9.150 9.150 8.780 8.960 243,600 -0.17(-1.86%)
Jun 10, 2003 9.200 9.250 8.750 9.130 245,000 +0.01(+0.11%)
Jun 09, 2003 9.500 9.500 8.950 9.120 511,600 -0.39(-4.10%)
Jun 06, 2003 9.550 9.880 9.400 9.510 466,800 +0.08(+0.85%)
Jun 05, 2003 9.410 9.500 9.250 9.430 743,200 +0.00(+0.00%)
Jun 04, 2003 8.910 9.500 8.910 9.430 514,000 +0.43(+4.78%)
Jun 03, 2003 9.000 9.080 8.760 9.000 353,000 -0.02(-0.22%)
Jun 02, 2003 8.800 9.340 8.760 9.020 1,665,000 +0.29(+3.32%)
May 30, 2003 8.530 8.810 8.500 8.730 615,100 +0.13(+1.51%)
May 29, 2003 8.590 8.620 8.350 8.600 458,900 +0.05(+0.58%)
May 28, 2003 8.870 8.900 8.400 8.550 575,100 -0.34(-3.82%)
May 27, 2003 8.270 8.910 8.200 8.890 394,400 +0.67(+8.15%)
May 23, 2003 8.250 8.270 8.160 8.220 141,100 +0.02(+0.24%)
May 22, 2003 7.840 8.310 7.800 8.200 272,400 +0.33(+4.19%)
May 21, 2003 7.980 8.050 7.850 7.870 320,000 -0.11(-1.38%)
May 20, 2003 8.080 8.110 7.840 7.980 243,300 -0.07(-0.87%)
May 19, 2003 8.310 8.350 7.940 8.050 380,800 -0.24(-2.90%)
May 16, 2003 8.280 8.530 8.270 8.290 479,400 -0.24(-2.81%)
May 15, 2003 8.670 8.700 8.270 8.530 820,300 -0.15(-1.73%)
May 14, 2003 8.750 8.750 8.620 8.680 469,800 -0.06(-0.69%)
May 13, 2003 8.650 8.900 8.650 8.740 258,700 -0.08(-0.91%)
May 12, 2003 8.380 8.940 8.360 8.820 674,900 +0.42(+5.00%)
May 09, 2003 8.000 8.400 7.970 8.400 350,600 +0.36(+4.48%)
May 08, 2003 7.850 8.170 7.850 8.040 239,100 +0.04(+0.50%)
May 07, 2003 7.700 8.070 7.650 8.000 330,700 +0.22(+2.83%)
May 06, 2003 7.670 7.950 7.560 7.780 407,600 +0.27(+3.60%)
May 05, 2003 7.510 7.610 7.400 7.510 348,300 -0.02(-0.27%)
May 02, 2003 7.500 7.590 7.350 7.530 437,300 +0.03(+0.40%)
May 01, 2003 7.530 7.600 7.400 7.500 301,700 -0.08(-1.06%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.