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
2018-06-20 21.38 21.71 21.38 21.60 4,589
2018-06-19 20.40 21.31 20.40 21.27 6,728
2018-06-18 19.83 21.25 19.83 20.69 14,233
2018-06-15 19.72 19.90 19.13 19.66 11,998
2018-06-14 20.55 20.55 19.85 20.00 8,707
2018-06-13 21.38 21.41 20.41 20.47 8,609
2018-06-12 21.54 21.54 21.19 21.37 11,593
2018-06-11 21.61 21.81 21.38 21.79 5,928
2018-06-08 21.27 21.56 20.98 21.51 6,715
2018-06-07 20.67 21.17 20.67 21.12 4,186
2018-06-06 19.92 20.56 19.85 20.56 7,873
2018-06-05 20.17 20.17 19.66 19.78 7,504
2018-06-04 20.44 20.54 19.89 19.96 4,081
2018-06-01 21.07 21.45 20.40 20.40 8,477
2018-05-31 20.39 20.88 20.06 20.88 11,296
2018-05-30 19.60 20.39 19.45 20.33 14,235
2018-05-29 18.54 19.41 18.54 19.40 12,847
2018-05-25 18.70 18.76 18.32 18.66 3,666
2018-05-24 19.45 19.55 18.84 18.88 7,512
2018-05-23 19.46 19.84 19.45 19.60 6,745
2018-05-22 19.25 19.74 19.14 19.69 6,376
2018-05-21 18.82 19.23 18.40 19.21 8,257
2018-05-18 18.81 18.81 18.34 18.38 4,615
2018-05-17 19.19 19.33 18.75 18.75 2,310
2018-05-16 19.20 19.20 19.01 19.11 5,045
2018-05-15 19.64 19.64 19.04 19.04 7,220
2018-05-14 19.86 19.89 19.61 19.61 3,350
2018-05-11 19.66 19.77 19.59 19.77 4,722
2018-05-10 19.92 19.92 19.40 19.53 9,092
2018-05-09 20.10 20.41 19.92 19.92 5,488

» More Insweb Stock Price History

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