NSIT

Insight Enterprises, Inc. Historical Stock Prices

$23.47
*  
0.20
0.84%
Get NSIT Alerts
*Delayed - data as of Nov. 25, 2014  -  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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  23.69  24.11  23.44  23.47 159,193
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
07/25/2014 27.92 28.07 27.55 27.7 155,178
07/24/2014 27.96 28.5 27.5 28.15 157,026
07/23/2014 28.17 28.51 27.77 27.97 81,382
07/22/2014 28.04 28.36 27.98 28.16 100,989
07/21/2014 28.12 28.506 27.67 27.82 161,167
07/18/2014 27.78 28.53 27.78 28.33 173,840
07/17/2014 27.7 28.1 27.7 27.86 219,142
07/16/2014 27.98 28.04 27.565 27.91 234,542
07/15/2014 28.15 28.31 27.61 27.8 236,562
07/14/2014 28.09 28.4 27.9 28.18 254,890
07/11/2014 27.82 28.06 27.61 27.83 156,793
07/10/2014 28.31 28.483 27.7 27.89 204,116
07/09/2014 28.9 29.8 28.501 28.67 184,734
07/08/2014 30.78 30.79 28.64 28.7 428,795
07/07/2014 30.52 30.74 29.15 29.31 420,963
07/03/2014 31.49 31.87 31.44 31.49 90,120
07/02/2014 31.45 31.76 31.17 31.46 126,131
07/01/2014 31 31.935 30.885 31.45 228,300
06/30/2014 30.64 30.99 30.26 30.74 255,737
06/27/2014 29.66 30.82 29.55 30.72 474,033
06/26/2014 29.44 30.15 29.18 29.83 258,738
06/25/2014 28.32 29.52 28.32 29.48 305,059
06/24/2014 28.19 28.9486 28.01 28.62 263,830
06/23/2014 28.86 28.86 28.1 28.25 206,905
06/20/2014 28.85 28.98 28.5 28.69 424,506
06/19/2014 29.03 29.11 28.525 28.9 266,796
06/18/2014 28.71 29.01 28.25 28.82 354,409
06/17/2014 27.4 28.88 27.4 28.71 331,827
06/16/2014 27.71 27.79 27.33 27.51 258,433
06/13/2014 27.77 27.88 27.36 27.64 233,795
06/12/2014 27.99 28.22 27.65 27.85 229,665
06/11/2014 28.56 28.91 28.2 28.23 168,784
06/10/2014 28.69 28.98 28.45 28.91 185,789
06/09/2014 28.9 28.99 28.62 28.85 196,514
06/06/2014 28.94 29.14 28.646 29.09 337,200
06/05/2014 27.78 28.87 27.62 28.75 287,685
06/04/2014 27.49 27.75 27.26 27.66 233,934
06/03/2014 27.37 27.73 27.21 27.66 333,173
06/02/2014 27.22 27.53 26.92 27.42 193,775
05/30/2014 27.68 27.68 27.18 27.18 251,521
05/29/2014 27.93 28.15 27.47 27.57 165,350
05/28/2014 27.87 27.96 27.37 27.78 246,957
05/27/2014 27.75 28.01 27.57 27.87 307,681
05/23/2014 27.47 27.69 26.74 27.66 198,974
05/22/2014 27.71 27.895 27.27 27.42 236,751
05/21/2014 27.6 27.805 27.13 27.61 179,959
05/20/2014 28.21 28.26 27.27 27.5 259,562
05/19/2014 27.88 28.36 27.8 28.2 264,178
05/16/2014 27.73 28.27 27.35 28.07 274,173
05/15/2014 28.16 28.16 27.39 27.76 189,332
05/14/2014 29.06 29.18 28.13 28.21 284,567
05/13/2014 29.04 29.23 28.79 29.05 401,139
05/12/2014 27.93 29.33 27.93 29.15 356,087
05/09/2014 27.23 27.78 27.11 27.76 349,293
05/08/2014 27.53 27.6 27.15 27.42 513,142
05/07/2014 27.96 27.96 27.38 27.49 392,156
05/06/2014 28.64 28.705 27.98 28 302,925
05/05/2014 27.88 29.14 27.85 28.75 402,857
05/02/2014 26.07 28.22 26.07 27.99 526,921
05/01/2014 25.96 26.474 25.41 26.11 220,363
04/30/2014 26.15 26.412 25.51 26.12 366,472
04/29/2014 26.62 26.84 25.97 26.21 189,722
04/28/2014 26.65 27.03 25.99 26.41 337,694
04/25/2014 26.76 26.99 26.42 26.56 209,767
04/24/2014 27.3 27.38 26.48 26.8 126,763
04/23/2014 27.52 27.52 27.03 27.07 116,179
04/22/2014 27.09 27.7465 27.03 27.59 267,235
04/21/2014 27.17 27.4 26.56 27.07 177,953
04/17/2014 26.59 27.08 26.56 27.04 131,783
04/16/2014 26.86 26.92 26.36 26.67 93,288
04/15/2014 26.52 26.76 25.79 26.6 142,321
04/14/2014 26.5 26.62 25.935 26.38 207,117
04/11/2014 26.43 26.61 26.09 26.17 196,312
04/10/2014 27.25 27.28 26.45 26.68 263,986
04/09/2014 26.18 27.33 25.85 27.28 417,091
04/08/2014 25.65 26.27 25.41 26.02 239,051
04/07/2014 25.3 25.84 24.96 25.54 251,052
04/04/2014 26.07 26.14 24.98 25.4 213,631
04/03/2014 25.8 26.05 25.6 25.82 140,140
04/02/2014 25.79 25.96 25.52 25.86 84,466
04/01/2014 25.17 25.77 25.154 25.76 156,928
03/31/2014 24.74 25.41 24.35 25.11 140,063
03/28/2014 24.5 25.17 24.251 24.62 135,628
03/27/2014 24.63 24.95 24.42 24.52 151,720
03/26/2014 25.28 25.28 24.44 24.54 189,130
03/25/2014 25.25 25.49 24.93 25.01 173,244
03/24/2014 25.11 25.42 24.83 25.16 152,673
03/21/2014 24.94 25.29 24.73 25.02 298,131
03/20/2014 24.46 25.07 24.46 24.92 105,316
03/19/2014 25.05 25.06 24.42 24.56 198,208
03/18/2014 24.84 25.29 24.8 25.15 136,093
03/17/2014 24.74 25.25 24.7 24.78 198,965
03/14/2014 24.52 24.92 24.04 24.84 157,015
03/13/2014 25 25.45 24.57 24.67 314,284
03/12/2014 24.32 24.9 23.83 24.9 433,796
03/11/2014 24.86 25.03 24.48 24.54 438,627
03/10/2014 24.87 25.1 24.765 24.91 226,914
03/07/2014 25.23 25.39 24.81 24.98 271,897
03/06/2014 24.91 25.48 24.65 25.02 206,771
03/05/2014 24.2 24.92 24.2 24.89 161,376
03/04/2014 23.33 24.59 23.03 24.3 309,556
03/03/2014 22.63 23.22 22.16 22.96 153,551
02/28/2014 23.14 23.3 22.85 22.98 129,156
02/27/2014 22.74 23.11 22.45 23.1 146,952
02/26/2014 22.74 23.2 22.62 22.87 95,518
02/25/2014 22.72 22.92 22.55 22.65 124,615
02/24/2014 22.7 23.045 22.508 22.77 180,687
02/21/2014 23 23.11 22.64 22.76 181,752
02/20/2014 22.9 23.24 22.78 23.15 153,738
02/19/2014 23.24 23.685 22.88 22.89 224,434
02/18/2014 23.26 23.47 23.07 23.36 197,227
02/14/2014 23.31 23.6 22.86 23.32 222,388
02/13/2014 21.14 23.65 21.14 23.31 350,883
02/12/2014 21.05 21.46 20.95 21.14 319,422
02/11/2014 20.46 21.11 20.29 21.05 140,162
02/10/2014 20.45 20.569 20.278 20.45 171,812
02/07/2014 20.16 20.66 20.16 20.49 188,491
02/06/2014 19.79 20.29 19.79 20.09 138,659
02/05/2014 19.71 19.94 19.425 19.79 154,785
02/04/2014 20.25 20.25 19.81 19.84 163,316
02/03/2014 21.01 21.1775 20.01 20.2 212,536
01/31/2014 21.28 21.54 21.04 21.1 234,565
01/30/2014 21.35 21.77 21.155 21.56 180,178
01/29/2014 21.37 21.76 21.16 21.21 151,158
01/28/2014 21.56 21.69 21.25 21.64 190,337
01/27/2014 22 22.215 21.47 21.48 188,350
01/24/2014 22.65 22.89 22.04 22.09 147,638
01/23/2014 23 23.02 22.67 22.87 178,848
01/22/2014 22.82 23.17 22.76 23.03 90,513
01/21/2014 23.02 23.1 22.64 22.82 170,188
01/17/2014 22.99 23.24 22.85 22.86 89,640
01/16/2014 23.04 23.4 23.04 23.09 95,466
01/15/2014 22.97 23.44 22.97 23.16 133,192
01/14/2014 22.42 23.03 22.42 22.97 153,102
01/13/2014 22.35 22.6 22.24 22.38 169,133
01/10/2014 22.25 22.65 22.2 22.48 138,322
01/09/2014 22.32 22.38 22.15 22.31 256,300
01/08/2014 22.27 22.33 21.92 22.29 318,350
01/07/2014 22.29 22.35 22.12 22.24 208,220
01/06/2014 22.18 22.6 22.02 22.24 221,834
01/03/2014 22.27 22.27 21.93 22.11 189,174
01/02/2014 22.71 22.71 22.2 22.25 158,190
12/31/2013 22.66 22.99 22.52 22.71 207,615
12/30/2013 22.86 23 22.67 22.69 90,368
12/27/2013 23.07 23.09 22.84 22.94 103,496
12/26/2013 23.2 23.3 22.92 22.97 115,775
12/24/2013 22.41 23.3 22.41 23.1 201,199
12/23/2013 23.4 23.428 22.94 22.95 241,820
12/20/2013 22.99 23.3 22.856 23.2 447,537
12/19/2013 23.13 23.2 22.754 22.9 178,455
12/18/2013 23.85 23.93 22.89 23.17 248,556
12/17/2013 23.7 23.8 23.59 23.78 101,612
12/16/2013 23.39 23.8 23.39 23.68 266,475
12/13/2013 23.5 23.67 23.3 23.45 266,959
12/12/2013 23.74 23.92 23.42 23.51 146,475
12/11/2013 24.55 24.61 23.68 23.8 170,809
12/10/2013 24.7 25.1899 24.5 24.55 149,091
12/09/2013 24.98 25.1 24.65 24.82 200,689
12/06/2013 24.76 25.16 24.52 25.02 115,999
12/05/2013 24.41 24.68 24.34 24.46 102,797
12/04/2013 24.55 24.92 24.15 24.48 141,094
12/03/2013 24.25 24.7 24.21 24.69 168,425
12/02/2013 24.07 24.46 23.98 24.37 267,280
11/29/2013 24.01 24.28 23.95 24.07 45,792
11/27/2013 23.77 24.04 23.58 23.84 85,655
11/26/2013 23.47 23.87 23.47 23.73 130,107
11/25/2013 23.36 23.69 23.26 23.47 137,875
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?