Australia Markets closed

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.20-0.47 (-0.26%)
At close: 04:00PM EDT
181.20 -1.00 (-0.55%)
After hours: 05:35PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024------
15 Apr 2024183.73183.73181.04182.20182.20187,000
12 Apr 2024182.79184.00180.17182.67182.67176,000
11 Apr 2024183.57184.79182.28184.07184.07169,000
10 Apr 2024183.21184.57182.17182.57182.57182,000
09 Apr 2024187.28187.81184.11186.30186.30117,300
08 Apr 2024187.26189.10186.14186.37186.3796,100
05 Apr 2024185.77186.91184.73185.83185.83180,300
04 Apr 2024187.06188.26185.25185.62185.62153,600
03 Apr 2024182.55185.29182.42185.12185.12152,400
02 Apr 2024185.23186.01181.72183.12183.12186,900
01 Apr 2024185.56188.30184.52186.00186.00149,900
28 Mar 2024186.52187.35184.49185.52185.52212,200
27 Mar 2024184.33186.38184.33186.15186.15135,000
26 Mar 2024183.06184.22182.07182.64182.64478,000
25 Mar 2024185.38185.53182.12182.48182.48157,900
22 Mar 2024187.25187.57184.57185.37185.37142,400
21 Mar 2024185.72189.32185.17187.09187.09212,500
20 Mar 2024183.83185.27183.06184.14184.14165,800
19 Mar 2024184.34185.14183.89183.89183.89157,700
18 Mar 2024186.12189.64184.29184.31184.31154,600
15 Mar 2024183.71186.06183.33185.94185.94667,400
14 Mar 2024184.98185.88182.65184.41184.41290,900
13 Mar 2024186.85187.22183.50185.13185.13245,800
12 Mar 2024186.50186.61184.60185.85185.85383,500
11 Mar 2024186.78186.90182.25186.32186.32496,900
08 Mar 2024188.50188.50185.16186.25186.25238,600
07 Mar 2024187.17187.98184.62187.00187.00224,900
06 Mar 2024187.08187.80185.00186.23186.23237,500
05 Mar 2024189.58190.72185.30185.40185.40293,000
04 Mar 2024188.87191.49188.87190.24190.24183,700
01 Mar 2024188.64189.10186.51188.57188.57286,600
29 Feb 2024188.49189.05186.97188.00188.00444,300
28 Feb 2024182.96186.60182.96186.37186.37189,400
27 Feb 2024184.84187.91182.68183.49183.49259,600
26 Feb 2024184.75187.17182.47183.75183.75282,000
23 Feb 2024185.13186.77183.65185.45185.45298,100
22 Feb 2024183.00185.76181.75184.78184.78275,300
21 Feb 2024180.27184.14180.27182.71182.71555,600
20 Feb 2024177.03183.32176.19182.66182.66592,100
16 Feb 2024182.01182.01177.27179.58179.58512,900
15 Feb 2024172.20184.38168.31182.74182.74731,700
14 Feb 2024191.31193.78189.77192.61192.61379,600
13 Feb 2024189.17193.06188.08189.21189.21272,200
12 Feb 2024192.92194.57191.50193.35193.35166,300
09 Feb 2024189.91193.27189.02192.10192.10158,800
08 Feb 2024184.63189.46184.63189.44189.44181,000
07 Feb 2024184.55186.89183.51184.23184.23168,500
06 Feb 2024183.67186.98183.57185.35185.35149,700
05 Feb 2024185.35185.37181.90183.69183.69148,100
02 Feb 2024185.73188.11185.22186.93186.93112,700
01 Feb 2024184.94187.69183.36187.69187.69111,900
31 Jan 2024187.85188.74184.07184.74184.74181,600
30 Jan 2024186.48189.11186.03188.50188.50186,000
29 Jan 2024184.79187.31183.17186.22186.22193,700
26 Jan 2024184.20185.05182.76184.79184.79171,800
25 Jan 2024187.58187.58182.93183.71183.71277,200
24 Jan 2024190.09190.09184.58185.09185.09205,900
23 Jan 2024193.29194.17187.81187.99187.99184,700
22 Jan 2024187.64192.12187.61191.66191.66304,400
19 Jan 2024184.71186.81183.21185.89185.89166,500
18 Jan 2024182.64183.96181.70183.61183.61183,000
17 Jan 2024181.51182.39180.62181.31181.31168,700
16 Jan 2024182.34184.12181.31182.65182.65262,700
12 Jan 2024183.10183.62181.41183.24183.24150,400
11 Jan 2024180.98182.00179.00181.26181.26176,500
10 Jan 2024177.78180.65176.54180.55180.55217,800
09 Jan 2024175.04177.69174.84177.69177.69106,000
08 Jan 2024174.45177.18174.38176.65176.65105,900
05 Jan 2024175.55176.37173.37173.82173.82177,400
04 Jan 2024178.02178.68175.39176.22176.22179,900
03 Jan 2024175.93177.92174.57177.85177.85267,300
02 Jan 2024177.27178.20175.00176.75176.75216,200
29 Dec 2023177.60179.14176.01177.19177.19220,800
28 Dec 2023177.65178.08176.00177.95177.95147,400
27 Dec 2023178.59178.91177.27177.60177.60127,000
26 Dec 2023178.13179.86177.00178.16178.16154,200
22 Dec 2023180.43180.84177.18177.37177.37177,100
21 Dec 2023181.45181.87175.91178.93178.93296,500
20 Dec 2023183.65186.16179.51179.60179.60269,700
19 Dec 2023184.29185.11182.99183.65183.65233,100
18 Dec 2023183.33183.81181.84183.13183.13214,100
15 Dec 2023181.27183.07180.47182.88182.881,493,800
14 Dec 2023182.21182.94177.26180.88180.88353,900
13 Dec 2023175.49181.67174.57180.22180.22350,700
12 Dec 2023176.00178.74174.83174.95174.95589,000
11 Dec 2023172.37176.39171.44175.73175.73214,000
08 Dec 2023170.84174.01170.37172.37172.37186,700
07 Dec 2023169.23170.34168.22170.01170.01157,500
06 Dec 2023172.22172.98167.59168.14168.14230,000
05 Dec 2023167.01172.22166.58171.25171.25473,800
04 Dec 2023159.65166.47159.65166.44166.44480,400
01 Dec 2023151.40159.69151.40159.47159.47468,500
30 Nov 2023149.17152.22147.28151.42151.42345,600
29 Nov 2023150.20152.19148.26148.70148.70155,900
28 Nov 2023149.56150.60148.42148.81148.81115,000
27 Nov 2023149.41151.39148.80149.49149.49166,700
24 Nov 2023149.88150.78149.88150.03150.0349,600
22 Nov 2023151.20151.94149.57149.88149.8891,600
21 Nov 2023150.18150.61148.87149.85149.8596,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...