NSIT

Historical Stock Prices

$22.71
*  
0.59
2.53%
Get NSIT Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 23.21 23.49 22.71 22.71 116,160
02/04/2016 23.28 23.74 23.18 23.3 54,380
02/03/2016 23.52 23.68 22.94 23.38 55,975
02/02/2016 23.6 24.01 23.12 23.28 87,725
02/01/2016 23.4 24.19 23.18 23.93 109,457
01/29/2016 22.5 23.72 22.5 23.63 315,082
01/28/2016 22.64 22.78 22.3 22.42 61,982
01/27/2016 22.72 22.875 22.34 22.42 112,799
01/26/2016 22.3 23.14 21.9 22.8 83,654
01/25/2016 22.53 22.65 22.16 22.22 86,935
01/22/2016 22.69 22.81 22.34 22.62 93,247
01/21/2016 22.33 22.79 22.1 22.35 103,885
01/20/2016 21.36 22.38 21.14 22.21 130,736
01/19/2016 22.27 22.27 21.465 21.61 133,831
01/15/2016 21.86 22.47 21.55 22.02 158,116
01/14/2016 22.5 22.91 22.13 22.56 89,705
01/13/2016 23.25 23.25 22.23 22.39 113,997
01/12/2016 23.29 23.46 22.6 23.17 123,785
01/11/2016 23.14 23.88 22.64 23.02 111,721
01/08/2016 24.03 24.23 23 23.05 165,208
01/07/2016 23.94 25.9 23.94 23.97 212,340
01/06/2016 24.57 24.91 24.25 24.34 178,528
01/05/2016 24.36 25.04 24.13 24.94 191,002
01/04/2016 24.68 24.7 24.04 24.26 116,580
12/31/2015 25.97 26.1865 25.1 25.12 109,993
12/30/2015 26.34 26.34 25.89 26.07 62,915
12/29/2015 26.07 26.43 25.97 26.32 79,339
12/28/2015 25.68 25.95 25.48 25.95 82,140
12/24/2015 25.8 26 25.64 25.83 39,422
12/23/2015 25.57 25.85 25.39 25.84 71,717
12/22/2015 25.48 25.48 24.99 25.46 83,385
12/21/2015 25.59 25.925 25.04 25.42 86,072
12/18/2015 25.61 25.85 24.83 25.39 371,933
12/17/2015 26.55 26.69 25.63 25.72 169,629
12/16/2015 26.55 26.93 26 26.54 109,646
12/15/2015 25.48 26.44 25.03 26.34 178,081
12/14/2015 25.3 25.54 24.48 25.3 167,533
12/11/2015 25.05 26.15 24.51 25.3 144,406
12/10/2015 25.51 25.91 25.24 25.63 132,659
12/09/2015 26.37 26.62 25.51 25.54 151,562
12/08/2015 26.29 26.68 25.91 26.45 106,616
12/07/2015 26.84 26.88 26.18 26.34 161,069
12/04/2015 26.53 27.015 26.47 26.91 104,915
12/03/2015 27.38 27.38 26.42 26.47 121,512
12/02/2015 27.42 27.78 27.23 27.29 107,273
12/01/2015 26.88 27.53 26.79 27.49 184,863
11/30/2015 26.92 27.17 26.53 26.78 192,684
11/27/2015 26.57 26.95 26.43 26.77 67,209
11/25/2015 26.31 26.6 26.21 26.57 82,459
11/24/2015 26.18 26.46 25.88 26.41 72,735
11/23/2015 26.54 26.7 26.05 26.3 76,892
11/20/2015 26.44 26.79 26.44 26.59 83,318
11/19/2015 25.87 26.34 25.87 26.29 82,046
11/18/2015 25.96 25.96 25.28 25.85 203,055
11/17/2015 26.1 26.2 25.67 25.74 83,213
11/16/2015 25.53 26.08 25.38 26.08 103,060
11/13/2015 25.83 26.31 25.34 25.52 102,510
11/12/2015 26.47 26.535 25.83 26.04 165,442
11/11/2015 26.86 27.295 26.61 26.68 230,716
11/10/2015 26.55 26.85 26.42 26.76 131,614
11/09/2015 27.12 27.31 26.42 26.58 230,329
11/06/2015 27.17 27.57 26.58 27.21 279,854
11/05/2015 26.51 27.47 26.36 27.31 320,277
*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?