Insight Enterprises, Inc. - Common Stock (NQ: NSIT )

154.02 -0.33 (-0.21%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 154.90 156.22 153.16 154.35 257,781 -0.33(-0.21%)
Dec 20, 2024 155.43 159.05 153.57 154.68 1,354,352 -3.35(-2.12%)
Dec 19, 2024 151.73 158.40 150.21 158.03 428,351 +6.70(+4.43%)
Dec 18, 2024 157.62 157.62 149.74 151.33 409,543 -4.42(-2.84%)
Dec 17, 2024 160.14 161.89 155.59 155.75 361,560 -5.73(-3.55%)
Dec 16, 2024 158.83 164.60 158.77 161.48 490,200 +2.54(+1.60%)
Dec 13, 2024 163.17 165.68 158.10 158.94 420,623 -4.04(-2.48%)
Dec 12, 2024 161.99 164.56 160.66 162.98 328,335 +0.02(+0.01%)
Dec 11, 2024 164.63 165.92 159.74 162.96 268,359 +0.11(+0.07%)
Dec 10, 2024 161.84 163.73 158.62 162.85 265,093 +1.49(+0.92%)
Dec 09, 2024 163.40 165.61 161.20 161.36 499,773 -1.13(-0.70%)
Dec 06, 2024 161.54 162.56 160.59 162.49 402,735 +2.14(+1.33%)
Dec 05, 2024 162.34 163.06 159.38 160.35 355,097 -0.86(-0.53%)
Dec 04, 2024 161.80 164.91 160.57 161.21 325,533 +1.20(+0.75%)
Dec 03, 2024 159.18 160.53 156.70 160.01 354,250 -0.37(-0.23%)
Dec 02, 2024 156.37 162.16 155.57 160.38 406,947 +3.93(+2.51%)
Nov 29, 2024 157.08 158.75 155.43 156.45 197,444 +0.17(+0.11%)
Nov 27, 2024 156.06 156.78 152.98 156.28 251,930 +0.51(+0.33%)
Nov 26, 2024 154.66 156.38 152.68 155.77 344,742 +0.80(+0.52%)
Nov 25, 2024 152.82 158.55 152.82 154.97 405,520 +3.86(+2.55%)
Nov 22, 2024 150.72 153.36 150.47 151.11 491,529 +1.16(+0.77%)
Nov 21, 2024 150.00 151.76 149.49 149.95 378,731 -0.21(-0.14%)
Nov 20, 2024 149.73 150.38 146.56 150.16 964,190 +0.55(+0.37%)
Nov 19, 2024 148.60 149.75 147.45 149.61 309,548 -0.39(-0.26%)
Nov 18, 2024 152.11 152.36 149.82 150.00 369,310 -1.50(-0.99%)
Nov 15, 2024 153.00 153.56 150.02 151.50 467,423 -1.13(-0.74%)
Nov 14, 2024 157.80 158.49 151.64 152.63 491,153 -5.22(-3.31%)
Nov 13, 2024 161.96 163.50 157.85 157.85 510,155 -3.55(-2.20%)
Nov 12, 2024 167.36 168.72 161.40 161.40 689,098 -6.04(-3.61%)
Nov 11, 2024 171.77 172.78 167.17 167.44 325,715 -3.35(-1.96%)
Nov 08, 2024 171.55 171.76 168.62 170.79 565,686 -1.29(-0.75%)
Nov 07, 2024 174.73 175.94 169.67 172.08 755,147 -2.42(-1.39%)
Nov 06, 2024 179.05 181.15 174.28 174.50 567,379 +4.50(+2.65%)
Nov 05, 2024 170.00 171.50 166.89 170.00 426,601 -0.50(-0.29%)
Nov 04, 2024 170.49 175.29 168.62 170.50 460,519 -1.71(-0.99%)
Nov 01, 2024 174.81 177.17 170.12 172.21 562,149 -2.71(-1.55%)
Oct 31, 2024 195.35 195.53 174.02 174.92 701,873 -28.97(-14.21%)
Oct 30, 2024 209.00 211.28 201.90 203.89 500,559 -6.45(-3.07%)
Oct 29, 2024 205.33 211.35 203.77 210.34 194,535 +3.51(+1.70%)
Oct 28, 2024 210.39 212.68 206.40 206.83 220,081 -2.31(-1.10%)
Oct 25, 2024 212.48 213.05 207.94 209.14 183,581 -1.53(-0.73%)
Oct 24, 2024 212.79 212.79 208.98 210.67 190,087 -0.33(-0.16%)
Oct 23, 2024 214.80 215.50 208.58 211.00 183,089 -5.51(-2.54%)
Oct 22, 2024 220.13 220.81 215.85 216.51 467,458 -5.21(-2.35%)
Oct 21, 2024 221.61 223.37 220.60 221.72 97,021 -0.08(-0.04%)
Oct 18, 2024 223.84 223.84 221.03 221.80 99,352 -0.49(-0.22%)
Oct 17, 2024 224.51 224.51 220.68 222.29 116,919 -1.34(-0.60%)
Oct 16, 2024 221.65 224.41 221.52 223.63 199,255 +3.23(+1.47%)
Oct 15, 2024 218.13 224.39 218.13 220.40 150,970 +1.10(+0.50%)
Oct 14, 2024 215.21 220.58 214.44 219.30 90,135 +4.87(+2.27%)
Oct 11, 2024 217.11 218.38 214.11 214.43 108,986 -2.49(-1.15%)
Oct 10, 2024 222.06 223.55 216.70 216.92 691,185 -7.81(-3.48%)
Oct 09, 2024 221.54 225.38 219.96 224.73 1,047,887 +3.00(+1.35%)
Oct 08, 2024 220.31 223.11 218.63 221.73 110,072 +1.79(+0.81%)
Oct 07, 2024 217.87 221.27 217.87 219.94 104,039 +0.26(+0.12%)
Oct 04, 2024 217.50 220.00 216.29 219.68 83,975 +5.54(+2.59%)
Oct 03, 2024 211.26 214.52 210.51 214.14 107,648 +1.12(+0.53%)
Oct 02, 2024 211.19 214.51 211.18 213.02 64,188 +1.83(+0.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.