Canada Markets open in 8 hrs 23 mins

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.13-0.97 (-1.02%)
At close: 04:00PM EDT
94.61 +0.48 (+0.51%)
After hours: 06:04PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 202294.6794.9792.4894.1394.13157,200
Aug 16, 202294.1795.8093.7595.1095.10199,400
Aug 15, 202293.4594.7892.5694.5494.54177,300
Aug 12, 202292.9994.3592.9993.6593.65216,600
Aug 11, 202292.2793.4791.7692.7792.77180,800
Aug 10, 202291.4593.0090.9291.6891.68286,500
Aug 09, 202291.8092.5290.0290.2290.22310,100
Aug 08, 202292.4094.1892.0592.4892.48222,900
Aug 05, 202293.9294.6190.6692.5192.51219,500
Aug 04, 202294.8995.5691.5394.5694.56199,700
Aug 03, 202293.6594.4493.1393.6893.68150,500
Aug 02, 202293.5894.5292.9493.3993.39149,300
Aug 01, 202292.9094.8992.6193.9793.97212,800
Jul 29, 202293.2793.4992.0793.4193.41199,300
Jul 28, 202292.5994.9592.3092.6092.60196,500
Jul 27, 202290.8792.8290.5692.1392.13244,300
Jul 26, 202291.1391.6690.3390.7690.76126,100
Jul 25, 202291.0491.4390.3591.0291.02395,500
Jul 22, 202291.7293.0889.8090.5390.53252,400
Jul 21, 202289.6291.3789.0191.3691.36226,300
Jul 20, 202288.5890.5088.3489.8289.82223,500
Jul 19, 202285.5089.2085.4888.6588.65271,400
Jul 18, 202286.2387.0484.3684.5484.54237,300
Jul 15, 202285.6886.2485.0585.9385.93230,300
Jul 14, 202284.3885.2083.3584.5584.55216,100
Jul 13, 202285.3386.1684.5585.5085.50124,400
Jul 12, 202286.9987.9985.7086.2486.24149,500
Jul 11, 202286.9587.5086.1386.9486.94127,500
Jul 08, 202286.7087.2283.9387.1187.11158,900
Jul 07, 202285.8986.9485.8486.5786.57166,600
Jul 06, 202285.6086.2083.4785.1185.11228,000
Jul 05, 202284.3085.8982.5085.6085.60349,200
Jul 01, 202285.6186.8084.0685.5085.50256,800
Jun 30, 202285.0787.1284.9186.2886.28188,900
Jun 29, 202286.0186.8684.8386.0386.03170,200
Jun 28, 202288.4389.3485.9986.1686.16268,000
Jun 27, 202286.9689.4686.3187.9887.98406,000
Jun 24, 202285.7187.6985.7186.2786.271,648,800
Jun 23, 202285.6786.2784.6185.1585.15303,800
Jun 22, 202286.3688.4284.8585.8085.80429,000
Jun 21, 202288.8889.2087.3487.4987.49571,200
Jun 17, 202289.3689.3686.3787.8187.81512,300
Jun 16, 202291.9991.9987.4588.4688.46376,100
Jun 15, 202294.8295.3292.5393.7593.75327,900
Jun 14, 202294.9195.5193.2994.1494.14148,100
Jun 13, 202295.0096.7994.5195.0395.03234,600
Jun 10, 202298.1998.6196.4396.7296.72179,600
Jun 09, 2022100.31102.1699.1599.1899.18156,900
Jun 08, 2022102.50102.50100.30100.71100.71324,200
Jun 07, 2022101.73103.23101.39102.71102.71363,100
Jun 06, 2022100.99104.44100.39102.73102.73639,000
Jun 03, 202299.74100.3898.75100.14100.14146,800
Jun 02, 202297.73100.3497.44100.34100.34508,500
Jun 01, 202299.4099.4097.1097.5897.58182,900
May 31, 202299.03100.3597.4698.8298.82209,300
May 27, 202298.2499.7498.2499.1999.19209,700
May 26, 202295.4098.8595.1197.6097.60288,100
May 25, 202294.6896.2094.0194.7694.76316,000
May 24, 202296.1996.9792.6195.5695.56385,200
May 23, 202298.7599.2196.1296.6696.66383,000
May 20, 202299.0999.0995.3897.8197.81281,100
May 19, 2022100.01100.7597.0898.2498.24350,600
May 18, 2022100.84101.2999.44100.70100.70287,800
May 17, 2022100.10101.8099.86100.74100.74270,200
May 16, 202299.55100.7698.4199.1099.10218,700
May 13, 202298.16100.0097.8099.4199.41281,500
May 12, 202296.1297.6094.0197.0597.05288,000
May 11, 202298.4499.7196.1796.4896.48276,400
May 10, 202299.37100.2497.8598.6098.60225,100
May 09, 2022100.63102.1798.5898.9598.95314,800
May 06, 2022102.54103.41100.35102.02102.02251,800
May 05, 2022103.83103.83100.71102.76102.76246,900
May 04, 2022100.00102.8999.68102.89102.89172,300
May 03, 202299.16100.4897.9599.6199.61168,100
May 02, 202299.29100.0297.1699.4299.42154,200
Apr 29, 2022101.16101.7599.1899.3799.37149,500
Apr 28, 202299.93102.1098.81101.30101.30199,900
Apr 27, 202298.8499.6097.9398.9598.95209,600
Apr 26, 2022100.73101.2898.3798.8198.81209,000
Apr 25, 2022101.51102.2699.08101.47101.47201,200
Apr 22, 2022103.38103.38101.57101.78101.78157,000
Apr 21, 2022104.58104.99102.74103.16103.16156,600
Apr 20, 2022103.54105.43102.85103.94103.94166,900
Apr 19, 2022100.49102.94100.00102.51102.51180,500
Apr 18, 2022100.25101.8099.84100.13100.13224,600
Apr 14, 2022101.12102.24100.32100.67100.67193,800
Apr 13, 2022100.21101.45100.02100.71100.71172,100
Apr 12, 2022100.78102.1099.97100.41100.41216,300
Apr 11, 2022100.14101.8999.83100.03100.03162,300
Apr 08, 2022100.99101.77100.33100.47100.47134,200
Apr 07, 2022101.91102.19100.21101.58101.58148,800
Apr 06, 2022101.25102.64101.25101.66101.66160,500
Apr 05, 2022104.21104.68101.71102.31102.31166,600
Apr 04, 2022104.64105.41103.16104.62104.62150,900
Apr 01, 2022107.17108.07102.77104.78104.78250,700
Mar 31, 2022106.62108.67106.62107.32107.32534,100
Mar 30, 2022108.12108.99106.87107.05107.05157,000
Mar 29, 2022107.68109.14107.66108.04108.04200,400
Mar 28, 2022107.44107.44105.50107.22107.22153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...