INSWEB Historical Stock Price

Below is the stock price history for Insweb INSW. Data is recorded each day for the historical open, high, low, close and volume. The Insweb stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Insweb Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 16.88 17.22 16.82 16.92 10,369
2018-02-20 16.86 17.08 16.69 16.69 12,948
2018-02-16 16.92 16.92 16.70 16.79 3,678
2018-02-15 16.82 17.05 16.69 16.87 13,519
2018-02-14 16.00 16.30 16.00 16.30 7,324
2018-02-13 15.92 16.09 15.86 16.07 5,176
2018-02-12 15.85 16.11 15.79 16.03 6,385
2018-02-09 15.66 15.79 15.28 15.79 8,828
2018-02-08 16.26 16.26 15.63 15.73 28,150
2018-02-07 16.30 16.38 16.18 16.24 6,881
2018-02-06 16.02 16.42 15.69 16.25 9,245
2018-02-05 16.55 16.89 16.12 16.12 10,602
2018-02-02 16.57 16.89 16.53 16.61 8,491
2018-02-01 16.80 16.92 16.48 16.63 15,755
2018-01-31 16.91 16.91 16.41 16.70 17,387
2018-01-30 17.05 17.14 16.80 17.01 5,890
2018-01-29 17.53 17.53 17.03 17.21 10,362
2018-01-26 17.65 17.78 17.45 17.53 8,248
2018-01-25 17.89 17.95 17.72 17.80 6,904
2018-01-24 18.33 18.44 18.07 18.11 5,323
2018-01-23 18.28 18.35 18.06 18.18 10,765
2018-01-22 18.44 18.49 18.01 18.23 6,416
2018-01-19 18.41 18.51 18.31 18.46 7,734
2018-01-18 18.70 18.87 18.42 18.44 6,794
2018-01-17 18.86 18.86 18.13 18.55 8,362
2018-01-16 19.80 19.84 18.80 18.97 12,397
2018-01-12 18.76 18.85 18.57 18.59 4,960
2018-01-11 18.55 18.95 18.55 18.69 2,979
2018-01-10 18.37 18.49 18.29 18.40 1,987
2018-01-09 17.93 18.18 17.93 18.15 8,357

» More Insweb Stock Price History

To see other companies like Insweb (INSW), view our stock market today for news, and other data.