Canada markets close in 5 hours 15 minutes

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.43-0.24 (-0.13%)
As of 10:39AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2024183.73183.73182.43182.43182.4310,235
Apr 12, 2024182.79184.00180.17182.67182.67176,000
Apr 11, 2024183.57184.79182.28184.07184.07169,000
Apr 10, 2024183.21184.57182.17182.57182.57182,000
Apr 09, 2024187.28187.81184.11186.30186.30117,300
Apr 08, 2024187.26189.10186.14186.37186.3796,100
Apr 05, 2024185.77186.91184.73185.83185.83180,300
Apr 04, 2024187.06188.26185.25185.62185.62153,600
Apr 03, 2024182.55185.29182.42185.12185.12152,400
Apr 02, 2024185.23186.01181.72183.12183.12186,900
Apr 01, 2024185.56188.30184.52186.00186.00149,900
Mar 28, 2024186.52187.35184.49185.52185.52212,200
Mar 27, 2024184.33186.38184.33186.15186.15135,000
Mar 26, 2024183.06184.22182.07182.64182.64478,000
Mar 25, 2024185.38185.53182.12182.48182.48157,900
Mar 22, 2024187.25187.57184.57185.37185.37142,400
Mar 21, 2024185.72189.32185.17187.09187.09212,500
Mar 20, 2024183.83185.27183.06184.14184.14165,800
Mar 19, 2024184.34185.14183.89183.89183.89157,700
Mar 18, 2024186.12189.64184.29184.31184.31154,600
Mar 15, 2024183.71186.06183.33185.94185.94667,400
Mar 14, 2024184.98185.88182.65184.41184.41290,900
Mar 13, 2024186.85187.22183.50185.13185.13245,800
Mar 12, 2024186.50186.61184.60185.85185.85383,500
Mar 11, 2024186.78186.90182.25186.32186.32496,900
Mar 08, 2024188.50188.50185.16186.25186.25238,600
Mar 07, 2024187.17187.98184.62187.00187.00224,900
Mar 06, 2024187.08187.80185.00186.23186.23237,500
Mar 05, 2024189.58190.72185.30185.40185.40293,000
Mar 04, 2024188.87191.49188.87190.24190.24183,700
Mar 01, 2024188.64189.10186.51188.57188.57286,600
Feb 29, 2024188.49189.05186.97188.00188.00444,300
Feb 28, 2024182.96186.60182.96186.37186.37189,400
Feb 27, 2024184.84187.91182.68183.49183.49259,600
Feb 26, 2024184.75187.17182.47183.75183.75282,000
Feb 23, 2024185.13186.77183.65185.45185.45298,100
Feb 22, 2024183.00185.76181.75184.78184.78275,300
Feb 21, 2024180.27184.14180.27182.71182.71555,600
Feb 20, 2024177.03183.32176.19182.66182.66592,100
Feb 16, 2024182.01182.01177.27179.58179.58512,900
Feb 15, 2024172.20184.38168.31182.74182.74731,700
Feb 14, 2024191.31193.78189.77192.61192.61379,600
Feb 13, 2024189.17193.06188.08189.21189.21272,200
Feb 12, 2024192.92194.57191.50193.35193.35166,300
Feb 09, 2024189.91193.27189.02192.10192.10158,800
Feb 08, 2024184.63189.46184.63189.44189.44181,000
Feb 07, 2024184.55186.89183.51184.23184.23168,500
Feb 06, 2024183.67186.98183.57185.35185.35149,700
Feb 05, 2024185.35185.37181.90183.69183.69148,100
Feb 02, 2024185.73188.11185.22186.93186.93112,700
Feb 01, 2024184.94187.69183.36187.69187.69111,900
Jan 31, 2024187.85188.74184.07184.74184.74181,600
Jan 30, 2024186.48189.11186.03188.50188.50186,000
Jan 29, 2024184.79187.31183.17186.22186.22193,700
Jan 26, 2024184.20185.05182.76184.79184.79171,800
Jan 25, 2024187.58187.58182.93183.71183.71277,200
Jan 24, 2024190.09190.09184.58185.09185.09205,900
Jan 23, 2024193.29194.17187.81187.99187.99184,700
Jan 22, 2024187.64192.12187.61191.66191.66304,400
Jan 19, 2024184.71186.81183.21185.89185.89166,500
Jan 18, 2024182.64183.96181.70183.61183.61183,000
Jan 17, 2024181.51182.39180.62181.31181.31168,700
Jan 16, 2024182.34184.12181.31182.65182.65262,700
Jan 12, 2024183.10183.62181.41183.24183.24150,400
Jan 11, 2024180.98182.00179.00181.26181.26176,500
Jan 10, 2024177.78180.65176.54180.55180.55217,800
Jan 09, 2024175.04177.69174.84177.69177.69106,000
Jan 08, 2024174.45177.18174.38176.65176.65105,900
Jan 05, 2024175.55176.37173.37173.82173.82177,400
Jan 04, 2024178.02178.68175.39176.22176.22179,900
Jan 03, 2024175.93177.92174.57177.85177.85267,300
Jan 02, 2024177.27178.20175.00176.75176.75216,200
Dec 29, 2023177.60179.14176.01177.19177.19220,800
Dec 28, 2023177.65178.08176.00177.95177.95147,400
Dec 27, 2023178.59178.91177.27177.60177.60127,000
Dec 26, 2023178.13179.86177.00178.16178.16154,200
Dec 22, 2023180.43180.84177.18177.37177.37177,100
Dec 21, 2023181.45181.87175.91178.93178.93296,500
Dec 20, 2023183.65186.16179.51179.60179.60269,700
Dec 19, 2023184.29185.11182.99183.65183.65233,100
Dec 18, 2023183.33183.81181.84183.13183.13214,100
Dec 15, 2023181.27183.07180.47182.88182.881,493,800
Dec 14, 2023182.21182.94177.26180.88180.88353,900
Dec 13, 2023175.49181.67174.57180.22180.22350,700
Dec 12, 2023176.00178.74174.83174.95174.95589,000
Dec 11, 2023172.37176.39171.44175.73175.73214,000
Dec 08, 2023170.84174.01170.37172.37172.37186,700
Dec 07, 2023169.23170.34168.22170.01170.01157,500
Dec 06, 2023172.22172.98167.59168.14168.14230,000
Dec 05, 2023167.01172.22166.58171.25171.25473,800
Dec 04, 2023159.65166.47159.65166.44166.44480,400
Dec 01, 2023151.40159.69151.40159.47159.47468,500
Nov 30, 2023149.17152.22147.28151.42151.42345,600
Nov 29, 2023150.20152.19148.26148.70148.70155,900
Nov 28, 2023149.56150.60148.42148.81148.81115,000
Nov 27, 2023149.41151.39148.80149.49149.49166,700
Nov 24, 2023149.88150.78149.88150.03150.0349,600
Nov 22, 2023151.20151.94149.57149.88149.8891,600
Nov 21, 2023150.18150.61148.87149.85149.8596,000
Nov 20, 2023149.07151.32148.69150.18150.18152,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...