Quantcast
NSIT

Insight Enterprises, Inc. Common Stock Historical Stock Prices

$56.37
*  
0.01
0.02%
Get NSIT Alerts
*Delayed - data as of Mar. 20, 2019 9:50 ET  -  Find a broker to begin trading NSIT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    NSIT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
9:50 56.47 56.595 56.24 56.37 8,284
03/19/2019 57.17 57.17 56.17 56.38 129,391
03/18/2019 56.8 57.435 55.89 56.86 287,747
03/15/2019 57.31 58.31 56.76 56.86 450,084
03/14/2019 56.5 57.52 56.5 57.2 344,440
03/13/2019 55.83 56.37 55.54 56.28 187,845
03/12/2019 56.14 56.405 55.415 55.54 168,319
03/11/2019 55.47 56.21 55.17 56.18 225,835
03/08/2019 54.59 55.375 54.0188 55.04 204,526
03/07/2019 55.53 55.74 54.33 54.99 150,268
03/06/2019 56.11 56.44 55.37 55.73 264,373
03/05/2019 56.05 56.89 55.25 56.01 141,753
03/04/2019 56.78 56.94 55.8 56.21 274,752
03/01/2019 56.17 56.68 55.4 56.45 166,053
02/28/2019 56.03 56.52 55.74 55.82 272,076
02/27/2019 56.5 56.59 55.76 56.12 204,424
02/26/2019 56.77 57.32 56.28 56.47 194,645
02/25/2019 57.62 57.933 56.73 57.2 183,061
02/22/2019 56.81 57.44 56.61 57.3 281,592
02/21/2019 57.88 57.88 56.62 57.04 228,642
02/20/2019 56.29 57.755 56.29 57.6 373,293
02/19/2019 54.45 56.42 54.45 56.22 366,424
02/15/2019 54.67 55.16 53.6 54.72 408,316
02/14/2019 51.93 54.74 51.34 54.34 682,721
02/13/2019 48.11 48.51 47.84 48.38 221,976
02/12/2019 48.34 48.56 47.64 47.91 188,243
02/11/2019 47.35 48.1296 47.2 47.99 163,280
02/08/2019 46.6 47.3 46.52 47.26 132,191
02/07/2019 46.45 47.68 46.43 46.87 163,337
02/06/2019 46.85 47.212 46.46 46.74 95,256
02/05/2019 47.19 47.23 46.25 46.73 99,400
02/04/2019 46.14 47.13 45.98 47.13 183,568
02/01/2019 46.01 46.49 45.715 45.95 82,074
01/31/2019 45.47 46.21 45.42 45.92 152,324
01/30/2019 45.21 45.58 44.26 45.54 71,767
01/29/2019 45.29 45.45 44.86 44.88 92,952
01/28/2019 45.26 45.72 44.85 45.19 88,195
01/25/2019 44.82 45.66 44.82 45.63 76,097
01/24/2019 44.71 45.51 44.42 44.53 134,340
01/23/2019 44.64 44.955 44.13 44.55 86,588
01/22/2019 44.39 44.95 44.15 44.46 122,714
01/18/2019 44.22 45.02 44.02 44.61 155,067
01/17/2019 43.2 44.06 42.67 43.98 320,669
01/16/2019 43.67 44.035 42.74 43.24 301,664
01/15/2019 43.14 43.64 43.08 43.56 110,271
01/14/2019 43.06 43.47 42.58 42.99 127,784
01/11/2019 42.46 43.35 42.38 43.22 131,656
01/10/2019 42.34 42.83 41.76 42.58 128,631
01/09/2019 42.21 42.82 41.185 42.46 150,823
01/08/2019 42.25 42.86 41.84 42.02 238,376
01/07/2019 41.31 42.14 40.8 41.72 143,227
01/04/2019 40.25 41.44 40.17 41.12 143,542
01/03/2019 40.64 40.8 39.45 39.7 146,695
01/02/2019 40.26 40.96 40.16 40.94 137,814
12/31/2018 40.44 40.87 40.01 40.75 153,884
12/28/2018 40.16 40.85 39.59 40.25 100,291
12/27/2018 38.98 39.95 38.52 39.92 180,696
12/26/2018 38.49 39.88 37.77 39.8 178,706
12/24/2018 39.35 39.5 38.075 38.21 70,313
12/21/2018 40.94 41.13 39.06 39.45 474,793
12/20/2018 40.83 41.25 40.31 40.87 262,083
12/19/2018 41.38 42.26 40.5 40.82 278,137
*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?

Smart Portfolio