NSIT

Historical Stock Prices

$28.68
*  
0.01
0.03%
Get NSIT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading NSIT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 28.75 28.75 28.37 28.68 292,257
04/23/2015 28.91 29.1 28.6 28.67 132,105
04/22/2015 28.86 29.12 28.63 29.01 91,056
04/21/2015 28.85 28.85 28.53 28.79 76,173
04/20/2015 28.09 28.85 28.09 28.66 149,168
04/17/2015 28.49 28.58 27.96 28.44 126,742
04/16/2015 28.91 29.2 28.6 28.74 105,303
04/15/2015 28.72 29.14 28.531 28.93 111,251
04/14/2015 28.56 28.69 28.27 28.52 77,593
04/13/2015 28.9 28.989 28.46 28.53 76,513
04/10/2015 28.76 28.89 28.49 28.76 117,757
04/09/2015 28.94 29.1 28.46 28.57 119,935
04/08/2015 28.51 28.99 28.43 28.89 110,412
04/07/2015 28.95 29.09 28.38 28.4 150,711
04/06/2015 28.97 29.36 28.75 28.92 143,283
04/02/2015 28.44 29.13 28.26 29.12 182,205
04/01/2015 28.4 28.63 28.09 28.51 142,096
03/31/2015 28.4 28.67 28.3 28.52 157,613
03/30/2015 28.19 28.61 28.17 28.53 171,270
03/27/2015 27.41 28.31 27.26 28.19 171,401
03/26/2015 27.52 27.71 27.27 27.46 183,907
03/25/2015 28.49 28.49 27.6 27.62 234,602
03/24/2015 28.37 28.73 28.32 28.56 192,997
03/23/2015 28.5 29.04 28.44 28.47 178,398
03/20/2015 28.05 28.63 27.85 28.48 433,611
03/19/2015 28.08 28.08 27.715 27.88 124,563
03/18/2015 27.62 28.25 27.33 28.2 168,662
03/17/2015 27.32 27.79 27.09 27.62 252,458
03/16/2015 27.49 27.77 27.31 27.44 175,731
03/13/2015 27.1 27.34 26.68 27.25 123,378
03/12/2015 26.96 27.3 26.69 27.06 213,623
03/11/2015 26.68 27.04 26.49 26.79 156,871
03/10/2015 26.76 27.2 26.53 26.76 149,991
03/09/2015 26.92 27.42 26.82 27.15 161,383
03/06/2015 26.66 27.08 26.61 26.91 197,605
03/05/2015 26.9 27.03 26.61 26.94 110,636
03/04/2015 27.11 27.11 26.6 26.83 114,194
03/03/2015 26.88 27.54 26.88 27.2 171,975
03/02/2015 26.3 27.17 26.3 27.04 158,776
02/27/2015 26.9 27.06 26.29 26.3 214,114
02/26/2015 25.8 27 25.67 26.92 234,447
02/25/2015 25.99 26.4 25.83 25.91 216,454
02/24/2015 25.66 26.16 25.66 25.99 191,468
02/23/2015 25.61 26.03 25.49 25.79 226,529
02/20/2015 26.1 26.21 25.75 26.1 258,283
02/19/2015 25.91 26.17 25.77 26.03 215,225
02/18/2015 26.03 26.18 25.725 25.98 214,120
02/17/2015 26.05 26.165 25.69 26.09 268,158
02/13/2015 24.69 26.48 24.69 25.92 221,625
02/12/2015 23.99 25.02 23.05 24.61 296,622
02/11/2015 24.16 25.12 24.04 24.4 115,123
02/10/2015 24.51 24.58 24.09 24.27 103,435
02/09/2015 24.31 24.55 24.21 24.24 111,632
02/06/2015 24.25 24.52 24.16 24.37 155,134
02/05/2015 24.19 24.42 23.94 24.24 109,208
02/04/2015 24.1 24.35 23.89 24.04 118,067
02/03/2015 23.78 24.36 23.77 24.3 183,797
02/02/2015 23.78 23.78 23.03 23.68 222,472
01/30/2015 24.28 24.74 23.65 23.67 202,476
01/29/2015 24 24.55 23.72 24.53 156,906
01/28/2015 24.72 24.72 23.91 23.94 121,610
01/27/2015 24.51 24.84 24.1 24.5 124,367
01/26/2015 24.36 24.96 24.05 24.86 124,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?