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
2018-12-11 18.64 18.64 18.12 18.22 1,627
2018-12-10 18.02 18.08 17.69 18.02 6,313
2018-12-07 18.63 18.83 18.34 18.38 3,370
2018-12-06 17.98 18.43 17.98 18.41 8,596
2018-12-04 18.98 19.34 18.24 18.24 6,647
2018-12-03 19.52 19.73 19.29 19.51 4,605
2018-11-30 19.03 19.34 18.75 19.27 3,859
2018-11-29 19.54 20.10 19.17 19.17 9,192
2018-11-28 19.15 19.15 18.49 19.10 20,782
2018-11-27 17.70 19.16 17.70 19.16 6,367
2018-11-26 17.25 17.45 17.25 17.43 2,640
2018-11-23 16.65 17.35 16.65 17.21 4,200
2018-11-21 16.43 17.17 16.38 16.91 4,719
2018-11-20 16.21 16.25 15.69 16.11 29,081
2018-11-19 17.15 17.15 16.50 16.67 3,594
2018-11-16 17.03 17.44 16.93 17.02 5,819
2018-11-15 17.29 17.46 17.19 17.39 2,418
2018-11-14 17.185 17.34 17.00 17.34 2,506
2018-11-13 17.62 17.62 16.98 17.10 7,888
2018-11-12 17.50 17.59 17.37 17.49 3,855
2018-11-09 18.63 18.63 17.56 17.82 10,727
2018-11-08 19.34 19.34 18.70 18.835 7,471
2018-11-07 20.95 20.95 19.55 19.605 10,628
2018-11-06 21.675 22.26 21.675 22.26 17,818
2018-11-05 21.72 21.84 21.62 21.79 5,679
2018-11-02 21.82 22.17 21.68 21.75 15,510
2018-11-01 21.59 22.13 21.59 21.74 19,271
2018-10-31 21.69 21.69 21.44 21.53 3,378
2018-10-30 21.69 21.95 21.41 21.74 4,789
2018-10-29 21.21 22.12 21.11 21.65 18,035

» More Insweb Stock Price History

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