Canada markets closed

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
219.94+0.26 (+0.12%)
At close: 04:00PM EDT
219.94 0.00 (0.00%)
After hours: 04:09PM EDT
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2024217.87221.27217.87219.94219.94101,670
Oct 04, 2024217.50220.00216.29219.68219.6884,000
Oct 03, 2024211.26214.52210.52214.14214.14107,600
Oct 02, 2024211.19214.51211.18213.02213.0264,200
Oct 01, 2024214.02214.02208.91211.19211.19142,900
Sept 30, 2024212.82215.66211.24215.39215.39180,500
Sept 27, 2024213.41215.61211.02213.06213.06130,500
Sept 26, 2024210.95212.21208.67211.73211.7393,900
Sept 25, 2024212.32212.32207.45208.28208.28111,700
Sept 24, 2024210.73212.46209.78211.99211.9977,700
Sept 23, 2024214.79215.30210.94211.23211.23194,800
Sept 20, 2024213.46216.47211.66213.84213.84512,600
Sept 19, 2024216.28216.28208.60213.08213.08186,200
Sept 18, 2024213.25217.98204.69209.78209.78158,000
Sept 17, 2024214.30215.20209.41212.71212.711,066,000
Sept 16, 2024209.52212.67208.33212.17212.1787,500
Sept 13, 2024205.25209.49205.25208.71208.71107,400
Sept 12, 2024200.73203.11197.23202.67202.67165,300
Sept 11, 2024197.71198.32191.25197.72197.72136,800
Sept 10, 2024200.80200.96197.25198.76198.76250,600
Sept 09, 2024201.05202.23198.52201.30201.30203,700
Sept 06, 2024203.15204.71198.14199.34199.34195,400
Sept 05, 2024204.96205.55202.43203.09203.09218,400
Sept 04, 2024200.40204.48200.40204.28204.28157,500
Sept 03, 2024215.15216.06202.14202.36202.36204,700
Aug 30, 2024216.54218.26214.62217.07217.07369,000
Aug 29, 2024215.50218.14214.47214.87214.87160,400
Aug 28, 2024214.28215.56213.32214.36214.36175,700
Aug 27, 2024213.06215.06212.68214.75214.75218,600
Aug 26, 2024215.00215.51213.39214.08214.08164,000
Aug 23, 2024208.60213.82208.60213.39213.39155,900
Aug 22, 2024209.67210.00206.06206.88206.88139,000
Aug 21, 2024206.08208.91204.83208.60208.60131,700
Aug 20, 2024205.13206.14203.22204.52204.52183,300
Aug 19, 2024206.30206.47203.89205.11205.11192,600
Aug 16, 2024203.70205.00201.70204.05204.05205,400
Aug 15, 2024200.11205.79198.50203.96203.96234,600
Aug 14, 2024191.11198.40190.51196.44196.44290,700
Aug 13, 2024187.39191.03186.41189.87189.87232,100
Aug 12, 2024187.58188.43184.35185.69185.69176,000
Aug 09, 2024185.85188.63184.80187.72187.72183,200
Aug 08, 2024185.26186.10182.57185.20185.20184,300
Aug 07, 2024182.86184.63180.41182.59182.59242,100
Aug 06, 2024180.34183.49178.34180.45180.45292,700
Aug 05, 2024171.56184.82171.28180.00180.00483,200
Aug 02, 2024190.71190.71177.16181.52181.52452,800
Aug 01, 2024221.69222.95196.55197.76197.76554,200
Jul 31, 2024225.95228.07221.68224.50224.50232,700
Jul 30, 2024223.36225.48221.18224.25224.25109,600
Jul 29, 2024225.72226.86222.33222.63222.6388,300
Jul 26, 2024223.07226.39223.07225.24225.24170,200
Jul 25, 2024217.09221.86214.53219.75219.75191,700
Jul 24, 2024221.92224.41216.18216.70216.70231,600
Jul 23, 2024216.34225.00215.82222.65222.65215,000
Jul 22, 2024214.47218.52209.87216.81216.81278,000
Jul 19, 2024216.23216.23212.78213.33213.33184,000
Jul 18, 2024221.00223.39214.03215.37215.37138,900
Jul 17, 2024216.45221.35215.33220.74220.74181,400
Jul 16, 2024210.68217.98210.31217.79217.79166,700
Jul 15, 2024205.14210.25205.14208.52208.52152,000
Jul 12, 2024203.75206.53202.90203.18203.18151,500
Jul 11, 2024198.79202.75198.79201.78201.78147,100
Jul 10, 2024195.22197.50194.78196.46196.46142,000
Jul 09, 2024198.69199.20194.79194.84194.84132,600
Jul 08, 2024197.68199.63197.65198.28198.2877,400
Jul 05, 2024199.22200.60196.42196.67196.6781,000
Jul 03, 2024201.29201.75198.43199.64199.6454,900
Jul 02, 2024198.40201.63198.40200.35200.35189,300
Jul 01, 2024198.38199.73193.75198.09198.09168,300
Jun 28, 2024198.30200.17197.19198.36198.36409,000
Jun 27, 2024198.86199.21195.49196.68196.68124,000
Jun 26, 2024198.77199.95197.31197.90197.90194,100
Jun 25, 2024202.72203.34198.26199.25199.25149,100
Jun 24, 2024203.00204.64202.44202.72202.72144,200
Jun 21, 2024202.73203.65199.06201.77201.77813,400
Jun 20, 2024205.52208.54202.13203.31203.31126,900
Jun 18, 2024201.46205.24201.46205.03205.03166,800
Jun 17, 2024197.93203.22197.93201.46201.46148,500
Jun 14, 2024196.59197.78195.88197.34197.34169,500
Jun 13, 2024197.70198.49195.86198.39198.39119,900
Jun 12, 2024199.87200.52197.01197.62197.62190,700
Jun 11, 2024195.15196.64193.94196.34196.34168,600
Jun 10, 2024197.80198.14193.79195.63195.63150,900
Jun 07, 2024197.22200.22194.13199.60199.60194,300
Jun 06, 2024197.09198.09196.02197.99197.99151,000
Jun 05, 2024196.59198.80194.71197.40197.40188,100
Jun 04, 2024196.12196.52194.45195.01195.01152,100
Jun 03, 2024195.67198.07194.98197.16197.16192,700
May 31, 2024195.07196.04193.91195.50195.50213,700
May 30, 2024196.79196.87194.00195.18195.18188,000
May 29, 2024204.37205.71194.00195.99195.99445,900
May 28, 2024208.50210.74204.05205.62205.62147,700
May 24, 2024209.08209.08206.20208.35208.35117,200
May 23, 2024208.75211.08206.50208.03208.03163,900
May 22, 2024208.09209.27206.27207.12207.12150,600
May 21, 2024209.18210.35208.09208.37208.3789,600
May 20, 2024206.79209.47206.63209.09209.09105,700
May 17, 2024208.45208.72204.86206.79206.79138,600
May 16, 2024210.26212.44207.89209.09209.09139,900
May 15, 2024207.46210.53206.03210.34210.34124,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...