Insight Enterprises Inc (NSIT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.065 | -0.499413833529 | 213.25 | 217.98 | 204.6891 | 223063 | 212.55301478 | CS |
| 4 | -2.095 | -0.977692738473 | 214.28 | 218.259 | 191.25 | 242822 | 209.22129852 | CS |
| 12 | 10.895 | 5.41258880223 | 201.29 | 228.07 | 170.41 | 214540 | 204.77389842 | CS |
| 26 | 26.805 | 14.459488618 | 185.38 | 228.07 | 170.41 | 208046 | 198.05327057 | CS |
| 52 | 64.115 | 43.3004659958 | 148.07 | 228.07 | 139.34 | 222599 | 184.22366981 | CS |
| 156 | 121.295 | 133.45252503 | 90.89 | 228.07 | 81.105 | 241560 | 133.64951118 | CS |
| 260 | 158.095 | 292.28138288 | 54.09 | 228.07 | 28.2506 | 252169 | 106.04807336 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 211.99 | 0.76 | 0.36 | 210.73 | 212.46 | 209.776 | 77746 |
| 1727130900 | 211.23 | -2.61 | -1.22 | 214.79 | 215.3 | 210.94 | 194785 |
| 1726871700 | 213.84 | 0.76 | 0.36 | 213.46 | 216.47 | 211.66 | 498527 |
| 1726785300 | 213.08 | 3.3 | 1.57 | 216.28 | 216.28 | 208.6 | 186213 |
| 1726698900 | 209.78 | -2.93 | -1.38 | 213.25 | 217.98 | 204.6891 | 158042 |
| 1726612500 | 212.71 | 0.54 | 0.25 | 214.3 | 215.2 | 209.41 | 1066045 |
| 1726526100 | 212.17 | 3.46 | 1.66 | 209.52 | 212.67 | 208.33 | 87532 |
| 1726266900 | 208.71 | 6.04 | 2.98 | 205.25 | 209.49 | 205.25 | 107409 |
| 1726180500 | 202.67 | 4.95 | 2.50 | 200.73 | 203.11 | 197.2317 | 165298 |
| 1726094100 | 197.72 | -1.04 | -0.52 | 197.71 | 198.32 | 191.25 | 136811 |
| 1726007700 | 198.76 | -2.54 | -1.26 | 200.8 | 201.15 | 197.25 | 250640 |
| 1725921300 | 201.3 | 1.96 | 0.98 | 201.05 | 202.23 | 198.52 | 203681 |
| 1725662100 | 199.34 | -3.75 | -1.85 | 203.15 | 204.71 | 198.14 | 195398 |
| 1725575700 | 203.09 | -1.19 | -0.58 | 204.96 | 205.55 | 202.43 | 218384 |
| 1725489300 | 204.28 | 1.92 | 0.95 | 200.4 | 204.48 | 200.4 | 157243 |
| 1725402900 | 202.36 | -14.71 | -6.78 | 215.15 | 216.06 | 202.135 | 204749 |
| 1725057300 | 217.07 | 2.2 | 1.02 | 216.54 | 218.259 | 214.6201 | 369035 |
| 1724970900 | 214.87 | 0.51 | 0.24 | 215.5 | 218.14 | 214.47 | 160410 |
| 1724884500 | 214.36 | -0.39 | -0.18 | 214.28 | 215.56 | 213.32 | 175665 |
| 1724798100 | 214.75 | 0.67 | 0.31 | 213.06 | 215.06 | 212.68 | 218630 |
| 1724711700 | 214.08 | 0.69 | 0.32 | 215 | 215.505 | 213.39 | 164025 |
| 1724452500 | 213.39 | 6.51 | 3.15 | 208.6 | 213.82 | 208.6 | 155930 |
| 1724366100 | 206.88 | -1.72 | -0.82 | 209.67 | 210 | 206.06 | 138972 |
| 1724279700 | 208.6 | 4.08 | 1.99 | 206.08 | 208.91 | 204.65 | 131741 |
| 1724193300 | 204.52 | -0.59 | -0.29 | 205.13 | 206.14 | 203.22 | 183299 |
| 1724106900 | 205.11 | 1.06 | 0.52 | 206.3 | 206.465 | 203.89 | 192648 |
| 1723847700 | 204.05 | 0.09 | 0.04 | 203.7 | 205 | 201.695 | 205436 |
| 1723761300 | 203.96 | 7.52 | 3.83 | 200.11 | 205.79 | 198.5 | 234604 |
| 1723674900 | 196.44 | 6.57 | 3.46 | 191.11 | 198.4 | 190.51 | 290711 |
| 1723588500 | 189.87 | 4.18 | 2.25 | 187.39 | 191.03 | 186.41 | 232129 |
| 1723502100 | 185.69 | -2.03 | -1.08 | 187.58 | 188.43 | 184.345 | 175977 |
| 1723242900 | 187.72 | 2.52 | 1.36 | 185.85 | 188.63 | 184.8 | 183197 |
| 1723156500 | 185.2 | 2.61 | 1.43 | 185.26 | 186.1 | 182.565 | 184295 |
| 1723070100 | 182.59 | 2.14 | 1.19 | 182.86 | 184.625 | 180.41 | 242133 |
| 1722983700 | 180.45 | 0.45 | 0.25 | 180.34 | 183.49 | 178.34 | 292691 |
| 1722897300 | 180 | -1.52 | -0.84 | 171.56 | 184.82 | 170.41 | 483188 |
| 1722638100 | 181.52 | -16.24 | -8.21 | 190.71 | 190.71 | 177.16 | 452813 |
| 1722551700 | 197.76 | -26.74 | -11.91 | 221.69 | 222.95 | 196.55 | 554242 |
| 1722465300 | 224.5 | 0.25 | 0.11 | 225.95 | 228.07 | 221.68 | 232723 |
| 1722378900 | 224.25 | 1.62 | 0.73 | 223.36 | 225.48 | 221.18 | 109580 |
| 1722292500 | 222.63 | -2.61 | -1.16 | 225.72 | 226.855 | 222.33 | 88332 |
| 1722033300 | 225.24 | 5.49 | 2.50 | 223.07 | 226.39 | 223.07 | 170179 |
| 1721946900 | 219.75 | 3.05 | 1.41 | 217.09 | 221.86 | 214.53 | 191988 |
| 1721860500 | 216.7 | -5.95 | -2.67 | 221.92 | 224.41 | 216.18 | 231659 |
| 1721774100 | 222.65 | 5.84 | 2.69 | 216.34 | 225 | 215.82 | 215002 |
| 1721687700 | 216.81 | 3.48 | 1.63 | 214.47 | 218.52 | 209.87 | 278002 |
| 1721428500 | 213.33 | -2.04 | -0.95 | 216.23 | 216.25 | 212.78 | 183990 |
| 1721342100 | 215.37 | -5.37 | -2.43 | 221.01 | 223.385 | 214.03 | 138884 |
| 1721255700 | 220.74 | 2.95 | 1.35 | 216.45 | 221.35 | 215.33 | 181389 |
| 1721169300 | 217.79 | 9.27 | 4.45 | 210.68 | 217.98 | 210.305 | 166467 |
| 1721082900 | 208.52 | 5.34 | 2.63 | 205.14 | 210.25 | 205.14 | 152027 |
| 1720823700 | 203.18 | 1.4 | 0.69 | 203.7 | 206.53 | 202.9 | 151487 |
| 1720737300 | 201.78 | 5.32 | 2.71 | 198.79 | 202.75 | 198.79 | 147104 |
| 1720650900 | 196.46 | 1.62 | 0.83 | 195.22 | 197.5 | 194.78 | 141971 |
| 1720564500 | 194.84 | -3.44 | -1.73 | 198.69 | 199.2 | 194.79 | 119004 |
| 1720478100 | 198.28 | 1.61 | 0.82 | 197.68 | 199.63 | 197.65 | 77365 |
| 1720218900 | 196.67 | -2.97 | -1.49 | 199.22 | 200.6 | 196.42 | 80989 |
| 1720040640 | 199.64 | -0.71 | -0.35 | 201.29 | 201.75 | 198.43 | 54907 |
| 1719959700 | 200.35 | 2.26 | 1.14 | 198.4 | 201.6325 | 198.4 | 189287 |
| 1719873300 | 198.09 | 1.41 | 0.72 | 198.38 | 199.76 | 193.75 | 168251 |
| 1719614100 | 196.68 | 0 | 0.00 | 196.68 | 196.68 | 196.68 | 0 |
| 1719527700 | 196.68 | -1.22 | -0.62 | 198.86 | 199.21 | 195.49 | 124015 |
| 1719441300 | 197.9 | -1.35 | -0.68 | 198.77 | 199.953 | 197.31 | 194115 |
| 1719354900 | 199.25 | -3.47 | -1.71 | 202.72 | 203.34 | 198.26 | 149051 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
