NSIT

Insight Enterprises, Inc. Historical Stock Prices

$26.94
*  
0.11
0.41%
Get NSIT Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading NSIT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.90  27.03  26.61  26.94 110,636
03/05/2015 26.9 27.03 26.61 26.94 110,636
03/04/2015 27.11 27.11 26.6 26.83 114,194
03/03/2015 26.88 27.54 26.88 27.2 171,975
03/02/2015 26.3 27.17 26.3 27.04 158,776
02/27/2015 26.9 27.06 26.29 26.3 214,114
02/26/2015 25.8 27 25.67 26.92 234,447
02/25/2015 25.99 26.4 25.83 25.91 216,454
02/24/2015 25.66 26.16 25.66 25.99 191,468
02/23/2015 25.61 26.03 25.49 25.79 226,529
02/20/2015 26.1 26.21 25.75 26.1 258,283
02/19/2015 25.91 26.17 25.77 26.03 215,225
02/18/2015 26.03 26.18 25.725 25.98 214,120
02/17/2015 26.05 26.165 25.69 26.09 268,158
02/13/2015 24.69 26.48 24.69 25.92 221,625
02/12/2015 23.99 25.02 23.05 24.61 296,622
02/11/2015 24.16 25.12 24.04 24.4 115,123
02/10/2015 24.51 24.58 24.09 24.27 103,435
02/09/2015 24.31 24.55 24.21 24.24 111,632
02/06/2015 24.25 24.52 24.16 24.37 155,134
02/05/2015 24.19 24.42 23.94 24.24 109,208
02/04/2015 24.1 24.35 23.89 24.04 118,067
02/03/2015 23.78 24.36 23.77 24.3 183,797
02/02/2015 23.78 23.78 23.03 23.68 222,472
01/30/2015 24.28 24.74 23.65 23.67 202,476
01/29/2015 24 24.55 23.72 24.53 156,906
01/28/2015 24.72 24.72 23.91 23.94 121,610
01/27/2015 24.51 24.84 24.1 24.5 124,367
01/26/2015 24.36 24.96 24.05 24.86 124,809
01/23/2015 24.25 24.73 24.07 24.45 93,069
01/22/2015 23.97 24.39 23.7 24.23 160,471
01/21/2015 24.21 24.6 23.57 23.82 164,812
01/20/2015 24.78 25.03 24.19 24.33 129,223
01/16/2015 23.82 24.79 23.82 24.76 111,500
01/15/2015 24.52 24.64 23.78 23.9 175,409
01/14/2015 24.41 24.66 24.12 24.52 103,065
01/13/2015 24.48 25.38 24.19 24.66 178,224
01/12/2015 24.29 24.41 23.83 24.16 142,266
01/09/2015 23.87 24.46 23.78 24.23 203,624
01/08/2015 23.87 24.47 23.7 23.9 423,979
01/07/2015 23.57 24.02 23.38 23.63 322,183
01/06/2015 24.61 24.92 23.29 23.46 260,539
01/05/2015 24.8 25 24.37 24.59 142,499
01/02/2015 26.09 26.22 24.855 25.05 194,982
12/31/2014 26.45 26.55 25.86 25.89 179,989
12/30/2014 26.05 26.86 26.05 26.3 125,185
12/29/2014 25.86 26.395 25.84 26.21 106,889
12/26/2014 25.92 26.24 25.63 26.03 66,498
12/24/2014 25.48 25.91 25.18 25.84 50,200
12/23/2014 25.45 25.89 25.24 25.45 159,527
12/22/2014 25.48 25.74 25.11 25.2 178,975
12/19/2014 25.48 25.82 25.39 25.52 403,363
12/18/2014 25.25 25.57 24.81 25.39 196,627
12/17/2014 23.81 24.82 23.68 24.82 217,805
12/16/2014 23.1 24.34 23.1 23.78 192,048
12/15/2014 23.54 23.91 23.14 23.6 152,100
12/12/2014 23.37 24.06 23.37 23.38 187,973
12/11/2014 23.9 24.5499 23.64 23.71 162,193
12/10/2014 24.65 25.33 23.88 23.96 182,687
12/09/2014 23.03 24.75 23.03 24.72 258,431
12/08/2014 23.51 23.75 23.21 23.37 242,458
12/05/2014 23.33 23.855 23.33 23.58 274,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?