Australia markets close in 4 hours 49 minutes

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.52-1.00 (-1.18%)
At close: 04:00PM EDT
83.52 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202283.5485.7682.1283.5283.52173,425
28 Sept 202282.4484.8781.6084.5284.52275,000
27 Sept 202282.4483.5281.1182.4082.40218,800
26 Sept 202282.5683.5781.5182.1382.13261,800
23 Sept 202283.4183.5381.6583.0883.08252,000
22 Sept 202285.0885.3483.8484.2784.27193,200
21 Sept 202287.5487.5485.1585.4385.43209,100
20 Sept 202285.3886.2984.4486.2886.28434,500
19 Sept 202283.8285.6883.2584.9384.93235,000
16 Sept 202281.9884.9281.5384.5484.541,628,800
15 Sept 202282.2982.8581.6082.3882.38355,500
14 Sept 202284.0584.0581.3782.8782.87350,700
13 Sept 202285.5485.9983.0083.6383.63382,200
12 Sept 202286.6687.4986.0687.0687.06192,500
09 Sept 202285.0186.5384.8485.9385.93258,500
08 Sept 202284.7184.8883.4284.2984.29276,100
07 Sept 202284.2985.6883.9385.3685.36254,700
06 Sept 202287.5088.2782.6784.3384.33631,600
02 Sept 202290.0190.0787.2187.9287.92267,500
01 Sept 202290.2390.2388.3489.0689.06190,400
31 Aug 202291.8091.9389.9591.1291.12246,500
30 Aug 202293.0093.1391.2991.6791.67180,800
29 Aug 202292.7093.2391.9592.4292.42258,000
26 Aug 202295.5295.7492.7893.3193.31247,000
25 Aug 202294.2095.6693.8795.5795.57203,200
24 Aug 202292.8393.6592.5593.2693.26149,400
23 Aug 202294.5995.5593.3393.3493.34196,100
22 Aug 202294.8495.4593.9594.8494.84313,900
19 Aug 202296.1296.5294.8096.1196.11270,700
18 Aug 202295.2996.7595.0596.3596.35151,800
17 Aug 202294.6794.9792.4894.1394.13157,200
16 Aug 202294.1795.8093.7595.1095.10199,400
15 Aug 202293.4594.7892.5694.5494.54177,300
12 Aug 202292.9994.3592.9993.6593.65216,600
11 Aug 202292.2793.4791.7692.7792.77180,800
10 Aug 202291.4593.0090.9291.6891.68286,500
09 Aug 202291.8092.5290.0290.2290.22310,100
08 Aug 202292.4094.1892.0592.4892.48222,900
05 Aug 202293.9294.6190.6692.5192.51219,500
04 Aug 202294.8995.5691.5394.5694.56199,700
03 Aug 202293.6594.4493.1393.6893.68150,500
02 Aug 202293.5894.5292.9493.3993.39149,300
01 Aug 202292.9094.8992.6193.9793.97212,800
29 July 202293.2793.4992.0793.4193.41199,300
28 July 202292.5994.9592.3092.6092.60196,500
27 July 202290.8792.8290.5692.1392.13244,300
26 July 202291.1391.6690.3390.7690.76126,100
25 July 202291.0491.4390.3591.0291.02395,500
22 July 202291.7293.0889.8090.5390.53252,400
21 July 202289.6291.3789.0191.3691.36226,300
20 July 202288.5890.5088.3489.8289.82223,500
19 July 202285.5089.2085.4888.6588.65271,400
18 July 202286.2387.0484.3684.5484.54237,300
15 July 202285.6886.2485.0585.9385.93230,300
14 July 202284.3885.2083.3584.5584.55216,100
13 July 202285.3386.1684.5585.5085.50124,400
12 July 202286.9987.9985.7086.2486.24149,500
11 July 202286.9587.5086.1386.9486.94127,500
08 July 202286.7087.2283.9387.1187.11158,900
07 July 202285.8986.9485.8486.5786.57166,600
06 July 202285.6086.2083.4785.1185.11228,000
05 July 202284.3085.8982.5085.6085.60349,200
01 July 202285.6186.8084.0685.5085.50256,800
30 June 202285.0787.1284.9186.2886.28188,900
29 June 202286.0186.8684.8386.0386.03170,200
28 June 202288.4389.3485.9986.1686.16268,000
27 June 202286.9689.4686.3187.9887.98406,000
24 June 202285.7187.6985.7186.2786.271,648,800
23 June 202285.6786.2784.6185.1585.15303,800
22 June 202286.3688.4284.8585.8085.80429,000
21 June 202288.8889.2087.3487.4987.49571,200
17 June 202289.3689.3686.3787.8187.81512,300
16 June 202291.9991.9987.4588.4688.46376,100
15 June 202294.8295.3292.5393.7593.75327,900
14 June 202294.9195.5193.2994.1494.14148,100
13 June 202295.0096.7994.5195.0395.03234,600
10 June 202298.1998.6196.4396.7296.72179,600
09 June 2022100.31102.1699.1599.1899.18156,900
08 June 2022102.50102.50100.30100.71100.71324,200
07 June 2022101.73103.23101.39102.71102.71363,100
06 June 2022100.99104.44100.39102.73102.73639,000
03 June 202299.74100.3898.75100.14100.14146,800
02 June 202297.73100.3497.44100.34100.34508,500
01 June 202299.4099.4097.1097.5897.58182,900
31 May 202299.03100.3597.4698.8298.82209,300
27 May 202298.2499.7498.2499.1999.19209,700
26 May 202295.4098.8595.1197.6097.60288,100
25 May 202294.6896.2094.0194.7694.76316,000
24 May 202296.1996.9792.6195.5695.56385,200
23 May 202298.7599.2196.1296.6696.66383,000
20 May 202299.0999.0995.3897.8197.81281,100
19 May 2022100.01100.7597.0898.2498.24350,600
18 May 2022100.84101.2999.44100.70100.70287,800
17 May 2022100.10101.8099.86100.74100.74270,200
16 May 202299.55100.7698.4199.1099.10218,700
13 May 202298.16100.0097.8099.4199.41281,500
12 May 202296.1297.6094.0197.0597.05288,000
11 May 202298.4499.7196.1796.4896.48276,400
10 May 202299.37100.2497.8598.6098.60225,100
09 May 2022100.63102.1798.5898.9598.95314,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...