Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	NSIT	182.00	194.28	182.00	193.74	15.32	426,548	6,528	187.00	194.39
2024-05-02	Q	NSIT	184.84	185.05	175.365	178.42	5.20	456,422	6,518	127.63	285.66
2024-05-01	Q	NSIT	181.81	181.96	170.6299	173.22	-9.35	695,586	9,910	160.00	190.00
2024-04-30	Q	NSIT	183.11	187.44	181.10	182.57	-1.00	316,974	4,774	181.16	190.00
2024-04-29	Q	NSIT	182.92	184.4075	182.88	183.57	0.82	124,492	4,689	182.59	184.35
2024-04-26	Q	NSIT	184.05	184.89	182.57	182.75	0.18	153,708	3,678	182.17	183.70
2024-04-25	Q	NSIT	183.57	183.57	182.25	182.57	-1.79	321,401	5,746	18.50	190.00
2024-04-24	Q	NSIT	185.81	187.59	183.00	184.36	-1.91	174,375	4,730	178.01	190.00
2024-04-23	Q	NSIT	183.65	187.7999	182.78	186.27	3.30	251,798	5,706	18.50	190.00
2024-04-22	Q	NSIT	182.82	185.35	182.295	182.97	0.39	194,066	5,242	181.96	183.70
2024-04-19	Q	NSIT	180.44	183.35	180.00	182.58	1.58	209,994	4,261	181.53	183.27
2024-04-18	Q	NSIT	180.97	182.30	180.12	181.00	0.15	336,341	5,197	177.08	190.00
2024-04-17	Q	NSIT	183.34	183.825	179.4575	180.85	-1.27	204,801	3,776	180.11	181.85
2024-04-16	Q	NSIT	182.03	183.47	180.6025	182.12	-0.08	123,327	2,985	181.73	183.47
2024-04-15	Q	NSIT	183.65	183.73	181.035	182.08	-0.59	186,985	3,463	160.00	190.00
2024-04-12	Q	NSIT	182.79	184.00	180.17	182.67	-1.40	175,990	3,261	181.56	183.31
2024-04-11	Q	NSIT	183.57	184.79	182.28	184.07	1.50	169,033	2,913	183.25	185.01
2024-04-10	Q	NSIT	183.21	184.57	182.1727	182.57	-3.73	181,980	4,675	181.41	183.16
2024-04-09	Q	NSIT	187.28	187.81	184.11	186.30	-0.07	117,264	2,389	183.00	187.29
2024-04-08	Q	NSIT	187.26	189.10	186.135	186.37	0.54	96,091	2,638	185.55	187.32
2024-04-05	Q	NSIT	185.77	186.905	184.73	185.83	0.21	180,281	3,134	184.94	186.70
2024-04-04	Q	NSIT	187.06	188.26	185.25	185.62	0.50	153,614	3,608	184.92	186.69
2024-04-03	Q	NSIT	182.55	185.29	182.42	185.12	2.00	152,428	3,520	184.65	186.41
2024-04-02	Q	NSIT	185.23	186.01	181.72	183.12	-2.88	186,850	3,852	182.21	183.96
2024-04-01	Q	NSIT	185.56	188.30	184.52	186.00	0.48	149,868	3,411	184.89	186.66
2024-03-29	Q	NSIT	186.52	187.345	184.4943	185.52	-0.63	0	0	184.69	186.45
2024-03-28	Q	NSIT	186.52	187.345	184.4943	185.52	-0.63	212,230	3,881	184.69	186.45
2024-03-27	Q	NSIT	184.33	186.375	184.33	186.15	3.51	134,993	4,345	184.99	186.76
2024-03-26	Q	NSIT	183.06	184.22	182.07	182.64	0.16	478,021	4,606	182.07	183.82
2024-03-25	Q	NSIT	185.38	185.53	182.12	182.48	-2.89	157,854	3,348	182.01	183.56
2024-03-22	Q	NSIT	187.25	187.5691	184.57	185.37	-1.72	142,374	3,474	184.42	186.18
2024-03-21	Q	NSIT	185.72	189.3244	185.17	187.09	2.95	212,516	4,883	186.41	188.18
2024-03-20	Q	NSIT	183.83	185.265	183.06	184.14	0.25	165,791	4,645	183.72	185.48
2024-03-19	Q	NSIT	184.34	185.14	183.89	183.89	-0.42	157,732	3,738	181.00	190.00
2024-03-18	Q	NSIT	186.12	189.6387	184.29	184.31	-1.63	154,572	3,652	119.66	190.00
2024-03-15	Q	NSIT	183.71	186.06	183.325	185.94	1.53	667,439	4,739	185.43	190.00
2024-03-14	Q	NSIT	184.98	185.88	182.65	184.41	-0.72	290,909	5,400	183.21	190.00
2024-03-13	Q	NSIT	186.85	187.215	183.50	185.13	-0.72	245,803	5,391	184.60	186.11
2024-03-12	Q	NSIT	186.50	186.61	184.60	185.85	-0.47	383,483	5,557	185.15	186.66
2024-03-11	Q	NSIT	186.78	186.90	182.25	186.32	0.07	496,861	5,711	182.00	191.64
2024-03-08	Q	NSIT	188.50	188.50	185.155	186.25	-0.75	238,557	4,649	185.49	187.01
2024-03-07	Q	NSIT	187.17	187.98	184.62	187.00	0.77	224,938	4,597	186.29	187.81
2024-03-06	Q	NSIT	187.08	187.80	185.00	186.23	0.83	237,514	4,607	185.11	186.63
2024-03-05	Q	NSIT	189.58	190.72	185.30	185.40	-4.84	293,039	5,844	184.96	186.11
2024-03-04	Q	NSIT	188.87	191.49	188.87	190.24	1.67	183,681	4,134	189.23	190.76
2024-03-01	Q	NSIT	188.64	189.10	186.53	188.55	0.55	286,611	4,802	187.53	189.06
2024-02-29	Q	NSIT	188.49	189.05	186.9669	188.00	1.63	444,295	4,706	109.10	208.00
2024-02-28	Q	NSIT	182.96	186.60	182.96	186.37	2.88	189,448	4,494	160.00	218.29
2024-02-27	Q	NSIT	184.84	187.91	182.68	183.49	-0.26	259,566	5,198	84.00	218.29
2024-02-26	Q	NSIT	184.75	187.17	182.47	183.75	-1.70	282,049	5,279	182.93	184.43
2024-02-23	Q	NSIT	185.13	186.765	183.65	185.45	0.67	298,112	4,312	182.21	187.25
2024-02-22	Q	NSIT	183.00	185.76	181.745	184.78	2.07	275,296	5,568	160.00	187.25
2024-02-21	Q	NSIT	180.27	184.135	180.27	182.71	0.05	555,551	7,670	110.56	185.80
2024-02-20	Q	NSIT	177.03	183.32	176.19	182.66	3.08	592,095	8,206	159.85	183.00
2024-02-19	Q	NSIT	182.01	182.01	177.2701	179.58	-3.16	0	0	178.41	179.87
2024-02-16	Q	NSIT	182.01	182.01	177.2701	179.58	-3.16	512,911	8,864	178.41	179.87
2024-02-15	Q	NSIT	172.20	184.38	168.31	182.74	-9.87	731,653	10,506	110.56	187.25
2024-02-14	Q	NSIT	191.31	193.78	189.77	192.61	3.40	379,790	6,642	194.00	218.29
2024-02-13	Q	NSIT	189.17	193.06	188.08	189.21	-4.14	272,184	6,221	188.47	190.00
2024-02-12	Q	NSIT	192.92	194.57	191.50	193.35	1.25	166,293	5,241	192.30	193.85
2024-02-09	Q	NSIT	189.91	193.27	189.02	192.10	2.66	158,766	4,101	191.22	192.52
2024-02-08	Q	NSIT	184.63	189.46	184.63	189.44	5.21	181,039	4,788	188.65	190.18
2024-02-07	Q	NSIT	184.55	186.89	183.51	184.23	-1.12	168,537	3,137	183.39	184.90