NSIT

Insight Enterprises, Inc. Historical Stock Prices

$27.55
*  
0.01
0.04%
Get NSIT Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading NSIT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    NSIT After Hours
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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  27.36  27.72  27.35  27.55 104,783
07/28/2015 27.23 27.63 26.68 27.54 119,176
07/27/2015 27.16 27.32 26.84 27.16 107,240
07/24/2015 27.62 27.83 27.09 27.28 112,252
07/23/2015 28 28.17 27.56 27.71 98,454
07/22/2015 27.84 28.1 27.74 27.99 96,659
07/21/2015 28.05 28.51 27.79 28.02 161,947
07/20/2015 28.11 28.47 27.83 28 139,719
07/17/2015 28.74 28.79 28.01 28.13 120,296
07/16/2015 28.62 29.13 28.56 28.63 128,653
07/15/2015 28.76 29 28.39 28.46 138,197
07/14/2015 28.51 28.8399 28.33 28.74 102,185
07/13/2015 28.27 28.71 28.07 28.52 141,858
07/10/2015 28.23 28.51 28.04 28.22 141,183
07/09/2015 28.36 28.64 27.86 27.9 189,586
07/08/2015 28.15 28.43 27.84 27.96 234,905
07/07/2015 28.69 28.69 27.65 28.33 260,326
07/06/2015 28.92 29.1 28.445 28.67 193,460
07/02/2015 29.51 29.62 29.115 29.22 110,957
07/01/2015 30.1 30.2 29.39 29.49 145,169
06/30/2015 30.09 30.37 29.87 29.91 309,488
06/29/2015 30.54 30.83 29.89 29.91 253,357
06/26/2015 31.27 31.32 30.28 30.64 767,234
06/25/2015 31.97 32.08 31.64 31.99 190,105
06/24/2015 32.39 32.53 31.92 31.97 166,434
06/23/2015 32.47 32.8 32.33 32.5 269,175
06/22/2015 32.17 32.56 31.865 32.52 146,450
06/19/2015 32.39 32.39 32.07 32.13 516,390
06/18/2015 32.24 32.55 31.955 32.3 365,176
06/17/2015 32.42 32.54 32.04 32.15 83,570
06/16/2015 31.61 32.33 31.52 32.25 309,319
06/15/2015 31.79 31.9399 31.126 31.69 329,852
06/12/2015 32.18 32.34 30.95 32.15 191,340
06/11/2015 32.06 32.38 31.915 32.28 266,239
06/10/2015 31.84 32.57 31.5 32.13 236,599
06/09/2015 31.34 31.82 31 31.6 184,588
06/08/2015 31.57 31.67 31 31.31 285,433
06/05/2015 30.54 31.55 30.37 31.53 171,555
06/04/2015 30.65 30.93 30.46 30.54 289,607
06/03/2015 30.57 31.06 30.46 30.82 228,845
06/02/2015 30.28 31 30.28 30.46 213,525
06/01/2015 29.37 30.45 29.09 30.36 288,448
05/29/2015 29.5 29.63 28.95 29.33 409,772
05/28/2015 29.26 29.59 29.24 29.46 181,135
05/27/2015 28.85 29.37 28.57 29.29 170,150
05/26/2015 28.95 29.08 28.5 28.83 229,349
05/22/2015 29.11 29.38 28.894 29.11 279,982
05/21/2015 29.28 29.67 29.07 29.25 237,852
05/20/2015 29.18 29.57 28.97 29.27 261,226
05/19/2015 29.41 29.5 28.88 29.01 252,174
05/18/2015 29.13 29.56 28.82 29.36 398,931
05/15/2015 29.03 29.2 28.68 29.13 233,183
05/14/2015 28.68 29.07 28.54 29.04 270,950
05/13/2015 28.04 28.66 27.91 28.44 258,035
05/12/2015 27.13 28.005 27.13 27.86 249,929
05/11/2015 26.83 27.62 26.81 27.32 224,577
05/08/2015 26.87 27 26.65 26.96 237,130
05/07/2015 29.01 29.93 26.29 26.77 634,049
05/06/2015 29.12 29.44 28.79 29.39 222,559
05/05/2015 29.05 29.36 28.84 29.08 177,856
05/04/2015 28.15 29.52 28.15 29.24 233,349
05/01/2015 28.84 28.91 27.9 28.07 561,852
04/30/2015 28.6 29.23 28.53 28.62 282,484
04/29/2015 29.23 29.23 28.67 28.82 99,512
04/28/2015 28.55 29.38 28.51 29.34 98,081
04/27/2015 28.74 29.04 28.47 28.54 220,902
04/24/2015 28.75 28.75 28.37 28.68 292,257
04/23/2015 28.91 29.1 28.6 28.67 132,105
04/22/2015 28.86 29.12 28.63 29.01 91,056
04/21/2015 28.85 28.85 28.53 28.79 76,173
04/20/2015 28.09 28.85 28.09 28.66 149,168
04/17/2015 28.49 28.58 27.96 28.44 126,742
04/16/2015 28.91 29.2 28.6 28.74 105,303
04/15/2015 28.72 29.14 28.531 28.93 111,251
04/14/2015 28.56 28.69 28.27 28.52 77,593
04/13/2015 28.9 28.989 28.46 28.53 76,513
04/10/2015 28.76 28.89 28.49 28.76 117,757
04/09/2015 28.94 29.1 28.46 28.57 119,935
04/08/2015 28.51 28.99 28.43 28.89 110,412
04/07/2015 28.95 29.09 28.38 28.4 150,711
04/06/2015 28.97 29.36 28.75 28.92 143,283
04/02/2015 28.44 29.13 28.26 29.12 182,205
04/01/2015 28.4 28.63 28.09 28.51 142,096
03/31/2015 28.4 28.67 28.3 28.52 157,613
03/30/2015 28.19 28.61 28.17 28.53 171,270
03/27/2015 27.41 28.31 27.26 28.19 171,401
03/26/2015 27.52 27.71 27.27 27.46 183,907
03/25/2015 28.49 28.49 27.6 27.62 234,602
03/24/2015 28.37 28.73 28.32 28.56 192,997
03/23/2015 28.5 29.04 28.44 28.47 178,398
03/20/2015 28.05 28.63 27.85 28.48 433,611
03/19/2015 28.08 28.08 27.715 27.88 124,563
03/18/2015 27.62 28.25 27.33 28.2 168,662
03/17/2015 27.32 27.79 27.09 27.62 252,458
03/16/2015 27.49 27.77 27.31 27.44 175,731
03/13/2015 27.1 27.34 26.68 27.25 123,378
03/12/2015 26.96 27.3 26.69 27.06 213,623
03/11/2015 26.68 27.04 26.49 26.79 156,871
03/10/2015 26.76 27.2 26.53 26.76 149,991
03/09/2015 26.92 27.42 26.82 27.15 161,383
03/06/2015 26.66 27.08 26.61 26.91 197,605
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
12/04/2014 23.64 23.82 23.27 23.34 213,318
12/03/2014 23.09 23.79 23.09 23.59 271,001
12/02/2014 23.33 23.82 23.07 23.16 277,061
12/01/2014 23.29 23.8 23.09 23.21 250,689
11/28/2014 23.35 23.74 23.12 23.43 115,387
11/26/2014 23.45 24.08 22.82 23.4 271,669
11/25/2014 23.69 24.11 23.44 23.47 159,193
11/24/2014 23.86 24.03 23.52 23.67 149,651
11/21/2014 24.58 24.84 23.71 23.78 186,577
11/20/2014 23.68 24.2499 23.68 24.14 111,416
11/19/2014 24.12 24.2 23.36 23.87 175,116
11/18/2014 23.96 24.57 23.89 24.08 183,297
11/17/2014 24.07 24.32 23.74 23.8 154,765
11/14/2014 23.89 24.4 23.89 24.15 167,606
11/13/2014 24 24.31 23.59 23.94 222,351
11/12/2014 23.06 24.02 23.06 23.91 156,990
11/11/2014 23.12 23.455 23.1 23.26 158,464
11/10/2014 22.95 23.4525 22.95 23.18 156,056
11/07/2014 23.5 23.65 22.87 23 221,939
11/06/2014 23.1 23.62 22.91 23.58 129,050
11/05/2014 23.01 23.15 22.7 23.07 177,992
11/04/2014 22.58 23.15 22.58 22.81 229,128
11/03/2014 22.73 23.03 22.49 22.69 265,590
10/31/2014 22.48 23.29 22.11 22.75 285,289
10/30/2014 25.3 26.06 21.5901 21.99 690,677
10/29/2014 25.01 25.54 24.682 25.33 234,121
10/28/2014 24.1 25.22 23.894 25.02 176,286
10/27/2014 23.89 24.06 23.55 23.94 140,596
10/24/2014 23.6 24.22 23.416 24.14 81,318
10/23/2014 23.28 23.69 22.986 23.59 203,056
10/22/2014 23.87 24.1906 22.97 23 172,625
10/21/2014 23.17 23.88 22.87 23.86 140,114
10/20/2014 22.58 22.98 22.54 22.97 190,759
10/17/2014 22.97 23.075 22.62 22.77 170,243
10/16/2014 22.33 22.72 22.09 22.63 212,263
10/15/2014 22.55 23.25 22.17 22.92 202,067
10/14/2014 23.33 23.6 22.89 22.93 162,994
10/13/2014 22.9 23.4 22.72 23.02 159,307
10/10/2014 23.03 23.47 22.725 22.94 145,070
10/09/2014 23.31 23.65 23.12 23.2 156,246
10/08/2014 23.03 23.42 22.775 23.38 280,409
10/07/2014 23.61 23.648 23.09 23.12 247,667
10/06/2014 24.12 24.23 23.75 23.75 239,911
10/03/2014 23.75 25.2 23.62 23.99 372,790
10/02/2014 22.66 23.42 22.63 23.12 218,500
10/01/2014 22.62 22.83 22.25 22.73 215,414
09/30/2014 22.82 22.85 22.5 22.63 483,416
09/29/2014 22.06 22.98 22.06 22.77 264,138
09/26/2014 22.25 23.07 21.7201 22.34 328,339
09/25/2014 23.03 23.09 22.35 22.7 143,952
09/24/2014 23.17 23.47 23.002 23.13 177,982
09/23/2014 23.71 23.81 23.18 23.18 152,160
09/22/2014 24.57 24.79 23.69 23.78 163,736
09/19/2014 25.71 25.71 24.5 24.69 412,691
09/18/2014 25.55 25.865 25.33 25.755 208,187
09/17/2014 25.4 25.635 25.2 25.44 191,386
09/16/2014 24.96 25.51 24.9 25.33 150,377
09/15/2014 25.48 25.68 24.96 24.97 177,852
09/12/2014 25.91 25.98 25.28 25.55 130,132
09/11/2014 25.39 26.11 25.39 25.99 77,888
09/10/2014 25.29 25.705 25.24 25.57 188,892
09/09/2014 25.76 25.95 25.24 25.31 109,942
09/08/2014 25.9 26.1 25.51 25.74 117,382
09/05/2014 26.15 26.44 25.825 25.96 68,329
09/04/2014 26.3 26.74 26.17 26.26 119,648
09/03/2014 26.45 26.54 26.13 26.31 169,903
09/02/2014 26.3 26.59 25.75 26.35 101,949
08/29/2014 26.07 26.29 25.78 26.24 79,276
08/28/2014 26.13 26.18 25.88 26 84,728
08/27/2014 26.32 26.65 26.15 26.31 90,085
08/26/2014 26.19 26.43 26.09 26.33 108,302
08/25/2014 26.62 26.77 25.9 26.2 118,564
08/22/2014 26.64 26.89 26.19 26.46 94,011
08/21/2014 26.01 26.91 25.645 26.65 176,819
08/20/2014 26.74 26.966 25.96 25.99 185,562
08/19/2014 26.92 27.24 26.68 26.85 96,791
08/18/2014 26.68 27.06 26.6 26.93 144,169
08/15/2014 26.83 26.83 25.91 26.41 175,214
08/14/2014 26.98 26.98 26.4 26.51 66,852
08/13/2014 26.79 27.01 26.45 26.99 104,804
08/12/2014 27.08 27.318 26.36 26.63 108,677
08/11/2014 26.92 27.49 26.64 27.16 89,963
08/08/2014 26.51 26.89 26.2 26.75 93,449
08/07/2014 26.99 27.04 26.29 26.53 89,831
08/06/2014 26.49 27.33 26.49 26.84 142,526
08/05/2014 27.3 28.038 26.7 26.78 152,207
08/04/2014 27.5 27.85 27.14 27.45 189,133
08/01/2014 27.81 28.05 26.988 27.35 428,946
07/31/2014 27.12 27.8 26.26 26.27 262,028
07/30/2014 27.63 27.77 27.26 27.5 146,435
07/29/2014 27.56 27.77 27.27 27.36 143,619
07/28/2014 27.73 27.793 27.09 27.49 152,258
*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?