Canada markets closed

Insight Enterprises, Inc. (NSIT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
85.50-0.78 (-0.90%)
At close: 04:00PM EDT
85.50 0.00 (0.00%)
After hours: 04:05PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 25, 2022107.06108.58106.41107.97107.97156,200
Mar 24, 2022107.06108.26106.24106.67106.6788,100
Mar 23, 2022107.93108.97106.43106.84106.84125,800
Mar 22, 2022109.30110.50108.10108.64108.64122,500
Mar 21, 2022109.11110.74108.70109.39109.39126,200
Mar 18, 2022107.80109.41105.20108.52108.52462,100
Mar 17, 2022107.00109.20107.00107.89107.891,242,500
Mar 16, 2022105.65107.93105.34106.91106.91578,000
Mar 15, 2022104.25105.85103.59105.35105.35188,000
Mar 14, 2022105.20105.38103.05103.96103.96153,100
Mar 11, 2022105.81106.95104.38104.38104.38120,100
Mar 10, 2022101.12105.72101.03105.20105.20181,700
Mar 09, 2022102.75103.37100.77102.37102.37189,500
Mar 08, 2022103.36103.98100.93101.59101.59274,600
Mar 07, 2022104.55104.90102.89103.55103.55130,900
Mar 04, 2022104.57105.19103.23104.70104.70170,900
Mar 03, 2022106.14106.23104.17105.47105.47144,400
Mar 02, 2022103.13106.53103.13105.29105.29295,500
Mar 01, 2022103.97104.41100.40102.70102.70308,600
Feb 28, 2022102.73104.38102.09104.00104.00234,000
Feb 25, 2022102.80104.4392.52103.12103.12182,000
Feb 24, 202296.97102.6296.17102.47102.47352,700
Feb 23, 2022100.01102.1099.0699.7499.74280,700
Feb 22, 202298.55100.6997.0099.4099.40470,700
Feb 18, 202299.10100.6398.9599.8499.84251,600
Feb 17, 202298.2699.3096.8698.8098.80252,600
Feb 16, 202297.1598.9696.9598.9298.92208,900
Feb 15, 202296.1197.7794.7297.2597.25274,000
Feb 14, 202296.2396.9393.5394.9494.94321,600
Feb 11, 202297.5398.0594.3395.8895.88407,200
Feb 10, 202296.2599.2694.9997.0797.07310,400
Feb 09, 202296.7997.0795.8797.0797.07199,900
Feb 08, 202292.6496.0392.0695.7995.79271,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...