Home > Quotes > NSIT > Historical Prices
NSIT

Historical Stock Prices

$18.75
*  
0.25
  negative  
1.35%
Get NSIT Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 18.67 18.97 18.56 18.75 152,536
05/16/2013 18.58 18.89 18.29 18.5 173,452
05/15/2013 18.32 18.66 18.031 18.64 187,720
05/14/2013 17.95 18.68 17.93 18.56 678,957
05/13/2013 18.05 18.21 17.88 17.93 140,677
05/10/2013 18.07 18.238 17.88 18.14 256,831
05/09/2013 17.96 18.29 17.88 17.985 363,934
05/08/2013 17.59 17.9075 17.5 17.87 242,177
05/07/2013 17.5 17.76 17.5 17.61 195,368
05/06/2013 17.39 17.76 17.29 17.46 209,319
05/03/2013 17.7 18.16 17.35 17.4 390,736
05/02/2013 16.19 17.68 16.04 17.35 357,334
05/01/2013 18.05 18.11 17.49 17.7 525,846
04/30/2013 17.78 18.12 17.68 18.12 243,172
04/29/2013 17.41 17.93 17.41 17.79 189,271
04/26/2013 17.79 18.01 17.36 17.36 395,940
04/25/2013 17.45 17.96 17.45 17.84 1,427,829
04/24/2013 17.3 17.5 17.23 17.37 389,615
04/23/2013 17.01 17.38 16.97 17.3 258,049
04/22/2013 16.6 16.94 16.225 16.79 276,803
04/19/2013 16.84 16.84 15.75 16.51 385,186
04/18/2013 18.72 18.83 18.37 18.53 172,173
04/17/2013 19.16 19.215 18.39 18.63 241,266
04/16/2013 19 19.46 18.985 19.35 170,090
04/15/2013 19.98 20.07 18.84 18.92 210,100
04/12/2013 20.12 20.26 19.84 20.1 154,250
04/11/2013 20.37 20.62 20.27 20.32 222,364
04/10/2013 20.08 20.62 19.9 20.47 281,964
04/09/2013 20.13 20.35 19.91 20.05 142,947
04/08/2013 20.16 20.18 19.81 20.09 177,436
04/05/2013 19.99 20.54 19.86 20.15 194,315
04/04/2013 20.35 20.4 19.84 20.39 234,428
04/03/2013 20.05 20.48 20 20.25 195,382
04/02/2013 20.61 20.7 19.98 20.05 220,864
04/01/2013 20.54 20.59 20.29 20.45 327,859
03/28/2013 20.6 20.77 20.41 20.62 359,454
03/27/2013 20.41 20.65 20.09 20.56 154,777
03/26/2013 20.66 20.69 20.401 20.6 127,393
03/25/2013 20.65 21.08 20.53 20.58 267,191
03/22/2013 21.24 21.24 20.47 20.61 296,570
03/21/2013 20.97 21.23 20.83 21.12 107,360
03/20/2013 21.44 21.44 20.95 21.25 106,051
03/19/2013 20.72 21.44 20.66 21.2 189,390
03/18/2013 20.56 20.81 20.325 20.7 150,477
03/15/2013 21.04 21.08 20.43 20.95 261,438
03/14/2013 20.72 21.11 20.64 21.08 110,989
03/13/2013 20.58 20.76 20.52 20.68 53,129
03/12/2013 20.56 20.81 20.41 20.61 262,117
03/11/2013 20.46 20.63 20.37 20.63 115,280
03/08/2013 20.43 20.73 20.24 20.5 112,503
03/07/2013 19.84 20.22 19.84 20.15 116,276
03/06/2013 20 20.06 19.6401 19.87 221,386
03/05/2013 19.77 20 19.7 19.89 182,553
03/04/2013 19.55 19.8 19.21 19.56 179,696
03/01/2013 19.1 19.8 18.96 19.67 175,710
02/28/2013 19.19 19.52 19.08 19.22 177,284
02/27/2013 19.02 19.46 18.86 19.17 114,380
02/26/2013 19.31 19.41 19 19.04 164,834
02/25/2013 19.7 19.8 19.17 19.21 244,344
02/22/2013 19.44 19.79 19.01 19.62 245,161
02/21/2013 20.38 20.44 19.634 19.81 219,015
02/20/2013 20.22 20.94 20.1 20.51 484,949
02/19/2013 19.57 20.62 19.52 20.61 276,936
02/15/2013 20.55 20.55 18.97 19.46 400,849
02/14/2013 20.01 20.6 20.01 20.49 143,764
02/13/2013 20.1 20.44 19.89 20.26 107,247
02/12/2013 19.84 20.05 19.7 20.01 70,805
02/11/2013 19.9 19.99 19.62 19.86 82,714
02/08/2013 19.51 19.97 19.51 19.87 71,232
02/07/2013 19.71 19.793 19.37 19.45 61,613
02/06/2013 19.82 19.83 19.42 19.66 69,913
02/05/2013 19.63 20.06 19.575 19.92 117,587
02/04/2013 19.81 19.98 19.39 19.45 135,170
02/01/2013 19.78 20.03 19.49 19.95 94,062
01/31/2013 19.28 19.72 19.155 19.6 184,497
01/30/2013 19.65 19.65 19.09 19.26 131,687
01/29/2013 20.05 20.23 19.495 19.63 172,550
01/28/2013 19.43 20.14 19.43 20.01 162,530
01/25/2013 19.73 19.87 19.205 19.33 241,114
01/24/2013 18.8 19.715 18.65 19.58 397,325
01/23/2013 18.77 18.99 18.54 18.69 314,632
01/22/2013 18.74 18.89 18.48 18.73 354,211
01/18/2013 19.16 19.16 18.44 18.69 241,899
01/17/2013 18.94 19.24 18.81 19.13 144,710
01/16/2013 18.9 18.9 18.608 18.78 205,244
01/15/2013 19.14 19.14 18.576 18.92 186,430
01/14/2013 19.47 19.51 19.2 19.33 81,094
01/11/2013 19.09 19.53 19.09 19.51 122,813
01/10/2013 19.17 19.17 18.74 19.07 76,312
01/09/2013 19.25 19.35 19.05 19.16 113,720
01/08/2013 18.76 19.17 18.723 19.14 168,613
01/07/2013 18.42 18.84 18.4 18.73 89,198
01/04/2013 18.9 19.06 18.47 18.48 107,040
01/03/2013 18.7 18.94 18.54 18.75 131,538
01/02/2013 17.97 18.84 17.91 18.62 263,927
12/31/2012 16.87 17.48 16.72 17.37 132,361
12/28/2012 17.3 17.5 16.91 16.91 82,434
12/27/2012 17.53 17.66 16.96 17.38 108,948
12/26/2012 17.47 17.695 17.36 17.47 95,131
12/24/2012 17.3 17.56 17.17 17.37 81,201
12/21/2012 18.13 18.13 17.23 17.235 770,247
12/20/2012 18.16 18.35 17.87 18.23 113,539
12/19/2012 18.25 18.3 18.03 18.09 119,205
12/18/2012 18.04 18.33 18.011 18.13 201,035
12/17/2012 17.62 18.05 17.51 18.03 132,050
12/14/2012 17.44 17.73 17.32 17.53 84,238
12/13/2012 17.69 18.0899 17.47 17.51 74,741
12/12/2012 17.94 18.23 17.61 17.69 101,387
12/11/2012 17.62 18.06 17.54 17.93 199,168
12/10/2012 17.04 17.42 16.895 17.41 139,142
12/07/2012 17.41 17.41 16.64 17 80,322
12/06/2012 16.82 17.25 16.66 17.25 116,686
12/05/2012 16.84 16.85 16.56 16.79 55,836
12/04/2012 16.76 16.81 16.38 16.71 99,923
12/03/2012 17 17.25 16.6101 16.73 108,629
11/30/2012 16.98 17 16.83 16.94 194,786
11/29/2012 16.75 17 16.7 16.9 119,813
11/28/2012 15.67 16.63 15.67 16.58 147,849
11/27/2012 15.84 16.08 15.79 15.8 104,155
11/26/2012 14.3079 15.9 14.3079 15.85 144,327
11/23/2012 15.24 15.87 15.24 15.85 60,433
11/21/2012 15.14 15.24 15.08 15.15 54,249
11/20/2012 15.12 15.12 14.9 15.08 153,632
11/19/2012 15.14 15.33 15.02 15.12 158,233
11/16/2012 15.13 15.15 14.8 15.01 188,303
11/15/2012 15.17 15.3 14.96 15.21 75,674
11/14/2012 15.66 15.8777 14.95 15.21 92,530
11/13/2012 15.37 15.72 15.31 15.57 81,530
11/12/2012 15.52 15.69 15.15 15.52 50,178
11/09/2012 15.11 15.74 14.95 15.5 114,118
11/08/2012 15.81 15.82 15.21 15.23 112,140
11/07/2012 16.33 16.33 15.72 15.8 124,576
11/06/2012 16.43 16.65 16 16.59 63,608
11/05/2012 16 16.58 16 16.38 88,133
11/02/2012 16.61 16.61 16 16.0196 121,077
11/01/2012 16.39 16.98 16.15 16.5993 155,206
10/31/2012 16.24 16.25 15.94 16.17 108,530
10/26/2012 16.11 16.31 15.9701 16.18 84,468
10/25/2012 16.16 16.19 15.91 16.06 57,623
10/24/2012 16.28 16.28 15.84 15.94 61,762
10/23/2012 16.06 16.248 16 16.15 99,894
10/22/2012 16.2 16.31 16.06 16.22 100,547
10/19/2012 16.56 16.645 16.05 16.21 145,448
10/18/2012 16.66 16.8 16.41 16.72 155,177
10/17/2012 16.65 16.77 16.5 16.67 148,117
10/16/2012 16.37 16.64 16.17 16.6 231,281
10/15/2012 16.1 16.3 15.89 16.2 236,551
10/12/2012 16.49 16.49 16.05 16.0804 142,915
10/11/2012 16.69 16.91 16.41 16.47 278,090
10/10/2012 16.91 16.91 16.43 16.54 202,710
10/09/2012 17.04 17.04 16.5701 16.83 95,829
10/08/2012 17.11 17.13 16.77 16.97 93,321
10/05/2012 17.47 17.5 17.13 17.17 135,123
10/04/2012 17.44 17.44 17.08 17.33 96,407
10/03/2012 17.9 17.9099 17.16 17.34 112,519
10/02/2012 17.96 18 17.66 17.82 167,874
10/01/2012 17.59 17.96 17.51 17.82 125,644
09/28/2012 17.84 17.9 17.47 17.47 127,587
09/27/2012 17.95 18.05 17.76 17.95 95,705
09/26/2012 18.34 18.34 17.68 17.81 198,092
09/25/2012 18.84 19.09 18.25 18.3 108,482
09/24/2012 18.98 18.985 18.68 18.74 102,976
09/21/2012 18.8 19.15 18.7 19.01 223,017
09/20/2012 18.71 18.8831 17.41 18.55 100,595
09/19/2012 18.9 18.96 18.68 18.79 147,577
09/18/2012 18.88 19.04 18.685 18.8 258,708
09/17/2012 19.26 19.26 18.36 18.88 318,072
09/14/2012 19.25 19.57 18.89 19.43 294,047
09/13/2012 18.84 19.54 18.6301 19.11 187,809
09/12/2012 19.17 19.27 18.91 19.07 116,522
09/11/2012 19.04 19.37 19 19.06 130,084
09/10/2012 19.25 19.255 18.93 18.98 84,094
09/07/2012 19.06 19.38 18.92 19.27 198,585
09/06/2012 18.48 19.1 18.4 18.95 177,977
09/05/2012 18.47 18.63 17.8001 18.41 142,987
09/04/2012 18.01 18.48 17.72 18.35 153,039
08/31/2012 18.15 18.21 17.74 17.96 163,192
08/30/2012 17.82 17.98 17.76 17.94 191,705
08/29/2012 17.72 17.97 17.54 17.9 99,931
08/28/2012 17.6 17.695 17.41 17.63 148,494
08/27/2012 17.61 17.61 17.21 17.55 183,182
08/24/2012 17.53 17.63 17.3505 17.48 148,867
08/23/2012 18.35 18.35 17.49 17.62 180,474
08/22/2012 18.31 18.57 18.0601 18.4 228,690
08/21/2012 18.6 18.74 18.13 18.25 373,225
08/20/2012 18.33 18.5 17.933 18.46 198,013
08/17/2012 18.38 18.47 18.15 18.35 261,410
08/16/2012 18.42 18.62 18.335 18.45 244,081
08/15/2012 18.04 18.46 18.035 18.4 99,328
08/14/2012 18.5 18.5 18.06 18.15 139,264
08/13/2012 18.3 18.32 17.94 18.3 95,605
08/10/2012 18.4 18.48 18.09 18.37 117,899
08/09/2012 18.25 18.66 18.25 18.4 166,898
08/08/2012 18.16 18.32 18.11 18.25 258,370
08/07/2012 18.43 18.51 18.16 18.17 321,180
08/06/2012 18.43 18.6 18.23 18.33 297,345
08/03/2012 18.65 18.69 18.22 18.43 315,965
08/02/2012 16.48 19.08 15.89 18.21 515,018
08/01/2012 16.93 17.49 16.22 16.33 275,967
07/31/2012 16.84 17.28 16.7175 16.76 195,033
07/30/2012 17.07 17.43 16.78 16.84 157,625
07/27/2012 16.48 17.19 16.23 17.04 147,993
07/26/2012 16.34 16.61 16.13 16.3 94,979
07/25/2012 15.88 16.07 15.75 16 74,255
07/24/2012 16.53 16.53 15.68 15.71 97,274
07/23/2012 16.08 16.54 16.03 16.41 163,897
07/20/2012 16.65 16.79 16.41 16.48 171,359
07/19/2012 16.86 17.14 16.74 16.78 117,184
07/18/2012 16.42 16.98 16.3 16.77 100,122
07/17/2012 16.59 16.6 16.16 16.4 90,199
07/16/2012 16.5 16.63 16.36 16.45 146,585
07/13/2012 16.95 17.1 16.46 16.485 222,375
07/12/2012 16.81 17.03 16.66 16.95 143,976
07/11/2012 17.07 17.08 16.85 17.02 170,746
07/10/2012 17.25 17.43 16.81 16.97 233,945
07/09/2012 17.56 17.56 17.01 17.07 225,580
07/06/2012 17.59 17.81 17.39 17.59 117,876
07/05/2012 17.8 18.11 17.48 17.85 194,042
07/03/2012 17.29 17.89 17.1901 17.82 104,924
07/02/2012 16.91 17.24 16.64 17.23 216,977
06/29/2012 16.25 16.83 15.99 16.83 249,353
06/28/2012 15.15 15.85 15.05 15.83 267,938
06/27/2012 15.01 15.31 14.76 15.27 235,462
06/26/2012 15.13 15.13 14.68 14.95 125,312
06/25/2012 15.11 15.24 15.03 15.06 150,391
06/22/2012 15.31 15.43 15.21 15.35 237,361
06/21/2012 15.45 15.46 15.03 15.14 152,228
06/20/2012 15.64 15.64 15.23 15.43 230,578
06/19/2012 15.39 15.77 15.19 15.6 161,714
06/18/2012 15.04 15.27 14.84 15.25 196,709
06/15/2012 14.82 15.14 14.73 15.13 320,301
06/14/2012 14.5 14.91 14.3701 14.84 139,011
06/13/2012 14.6 14.72 14.32 14.46 200,495
06/12/2012 14.67 14.67 14.38 14.57 171,175
06/11/2012 15.27 15.27 14.5 14.5 312,132
06/08/2012 14.69 14.96 14.6 14.9 242,173
06/07/2012 15.55 15.66 14.67 14.77 230,819
06/06/2012 15 15.36 14.78 15.25 208,535
06/05/2012 14.33 14.89 14.12 14.86 190,086
06/04/2012 14.52 14.73 14.3 14.47 147,569
06/01/2012 14.52 14.86 14.26 14.39 216,767
05/31/2012 14.96 15.1 14.57 14.89 225,127
05/30/2012 15.44 15.44 14.97 14.99 293,441
05/29/2012 15.58 15.69 15.25 15.67 108,888
05/25/2012 15.45 15.6599 15.28 15.49 137,768
05/24/2012 15.79 15.79 15.27 15.4 214,890
05/23/2012 15.54 15.76 15.24 15.72 162,370
05/22/2012 16.05 16.06 15.58 15.78 200,298
05/21/2012 15.67 16.2 15.58 16 208,951
05/18/2012 15.9 16.03 15.4 15.54 320,235
05/17/2012 16.32 16.45 15.76 15.91 232,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.