Australia markets close in 2 hours 45 minutes

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.37-0.72 (-0.34%)
At close: 04:00PM EDT
204.33 -4.04 (-1.94%)
After hours: 04:03PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024209.18210.35208.09208.37208.3789,600
20 May 2024206.79209.47206.63209.09209.09105,700
17 May 2024208.45208.72204.86206.79206.79138,600
16 May 2024210.26212.44207.89209.09209.09139,900
15 May 2024207.46210.53206.03210.34210.34124,700
14 May 2024205.34206.45204.02205.19205.1994,100
13 May 2024205.37207.45203.16203.73203.73152,200
10 May 2024204.08206.64203.08206.28206.28145,200
09 May 2024201.46204.44199.97203.93203.93167,800
08 May 2024199.60202.67199.58200.34200.34177,200
07 May 2024199.90204.02199.55200.13200.13209,600
06 May 2024194.27201.86194.27199.92199.92242,800
03 May 2024182.00194.28182.00193.74193.74426,500
02 May 2024184.84185.05175.37178.42178.42456,400
01 May 2024181.81181.96170.63173.22173.22695,600
30 Apr 2024183.11187.44181.10182.57182.57317,000
29 Apr 2024182.92184.41182.88183.57183.57124,500
26 Apr 2024184.05184.89182.57182.75182.75153,700
25 Apr 2024183.57183.57182.25182.57182.57321,400
24 Apr 2024185.81187.59183.00184.36184.36174,400
23 Apr 2024183.65187.80182.78186.27186.27251,800
22 Apr 2024182.82185.35182.30182.97182.97194,100
19 Apr 2024180.44183.35180.00182.58182.58210,000
18 Apr 2024180.97182.30180.12181.00181.00336,300
17 Apr 2024183.34183.83179.46180.85180.85204,800
16 Apr 2024182.03183.47180.60182.12182.12123,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...