Insight Enterprises Inc. Common Stockのデータ

Insight Enterprises Inc. Common Stockの基本情報

名前 Insight Enterprises Inc. Common Stock
ティッカー NSIT
国 United States
上場年 1995.0
セクター Consumer Services

Insight Enterprises Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 88.3 82.69 85.2 84.24 239400.0 84.24
2021-02-12 86.35 82.81 86.35 85.18 318700.0 85.18
2021-02-11 88.7 83.5 85.22 85.95 320700.0 85.95
2021-02-10 85.59 84.12 85.49 84.82 175700.0 84.82
2021-02-09 85.42 82.53 84.64 84.87 179100.0 84.87
2021-02-08 85.58 83.88 84.14 84.38 216300.0 84.38
2021-02-05 83.98 81.8 83.6 82.85 155000.0 82.85
2021-02-04 82.89 80.36 81.15 82.56 183500.0 82.56
2021-02-03 80.6 77.43 79.01 80.4 351300.0 80.4
2021-02-02 79.99 76.8 79.94 79.31 164600.0 79.31
2021-02-01 78.29 75.69 76.67 77.88 231800.0 77.88
2021-01-29 78.09 75.38 76.76 76.1 242300.0 76.1
2021-01-28 81.27 76.61 81.27 77.28 331100.0 77.28
2021-01-27 82.03 79.35 80.17 80.24 177500.0 80.24
2021-01-26 83.19 81.52 83.19 81.85 114500.0 81.85
2021-01-25 84.21 81.22 81.22 82.26 114100.0 82.26
2021-01-22 82.48 80.23 80.63 82.24 111500.0 82.24
2021-01-21 82.8 80.5 81.85 81.24 98600.0 81.24
2021-01-20 82.5 79.83 80.48 80.95 169700.0 80.95
2021-01-19 81.98 79.18 80.49 79.43 154600.0 79.43
2021-01-15 81.17 78.71 79.33 79.12 123400.0 79.12
2021-01-14 81.47 78.69 79.08 80.44 124400.0 80.44
2021-01-13 79.82 78.13 79.57 78.58 121900.0 78.58
2021-01-12 80.13 78.28 78.66 79.76 94500.0 79.76
2021-01-11 80.03 75.2 79.19 78.33 153600.0 78.33
2021-01-08 82.19 79.94 81.74 80.41 122200.0 80.41
2021-01-07 81.55 79.57 80.16 81.3 102100.0 81.3
2021-01-06 81.36 78.16 78.16 79.99 256500.0 79.99
2021-01-05 77.79 75.28 75.43 76.86 146700.0 76.86
2021-01-04 77.22 74.1 76.63 75.28 152600.0 75.28
2020-12-31 76.99 75.0 75.54 76.09 135100.0 76.09
2020-12-30 75.97 74.63 74.63 75.44 97100.0 75.44
2020-12-29 76.13 74.21 76.13 74.62 82400.0 74.62
2020-12-28 76.61 75.16 75.16 75.61 112500.0 75.61
2020-12-24 76.32 74.38 76.32 74.55 49500.0 74.55
2020-12-23 75.53 74.18 75.23 74.94 84900.0 74.94
2020-12-22 75.38 73.32 73.89 73.8 98900.0 73.8
2020-12-21 74.79 72.44 73.81 73.74 142700.0 73.74
2020-12-18 77.33 75.15 76.15 75.44 814100.0 75.44
2020-12-17 76.55 75.31 76.17 75.83 151200.0 75.83
2020-12-16 76.27 74.29 74.5 75.7 264000.0 75.7
2020-12-15 74.45 72.94 73.23 74.16 234000.0 74.16
2020-12-14 73.93 72.53 72.7 72.64 216100.0 72.64
2020-12-11 73.38 71.58 72.4 71.72 115700.0 71.72
2020-12-10 73.64 72.01 72.19 73.27 154100.0 73.27
2020-12-09 74.49 72.43 73.78 72.74 146400.0 72.74
2020-12-08 74.49 72.98 73.08 73.21 204500.0 73.21
2020-12-07 73.94 73.05 73.47 73.38 134800.0 73.38
2020-12-04 73.99 72.48 72.53 73.4 165000.0 73.4
2020-12-03 72.91 71.56 71.88 71.73 290600.0 71.73
2020-12-02 72.35 71.0 71.42 72.1 113900.0 72.1
2020-12-01 72.87 71.41 72.23 71.61 161100.0 71.61
2020-11-30 72.96 71.07 72.41 71.48 229100.0 71.48
2020-11-27 74.34 72.59 73.69 72.85 60200.0 72.85
2020-11-25 73.92 71.66 73.0 73.75 134000.0 73.75
2020-11-24 73.88 72.33 72.53 73.61 152200.0 73.61
2020-11-23 72.0 70.19 70.19 71.48 158600.0 71.48
2020-11-20 70.26 68.68 69.29 69.62 327300.0 69.62
2020-11-19 70.73 68.35 69.75 69.84 196600.0 69.84
2020-11-18 72.13 70.25 71.46 70.27 180900.0 70.27
2020-11-17 72.2 70.01 71.61 71.57 193500.0 71.57
2020-11-16 72.62 70.37 71.32 72.34 256500.0 72.34
2020-11-13 70.21 68.38 68.38 70.02 183400.0 70.02
2020-11-12 69.43 67.28 68.79 68.0 238600.0 68.0
2020-11-11 69.8 67.86 68.72 69.49 384600.0 69.49
2020-11-10 69.71 67.96 68.65 68.47 253400.0 68.47
2020-11-09 69.91 66.98 68.61 67.39 380900.0 67.39
2020-11-06 65.72 64.56 65.06 65.49 143800.0 65.49
2020-11-05 65.15 62.32 62.32 64.9 219700.0 64.9
2020-11-04 63.07 60.47 61.04 62.23 190500.0 62.23
2020-11-03 62.22 58.34 58.59 61.44 333500.0 61.44
2020-11-02 56.09 53.71 54.4 56.03 431500.0 56.03
2020-10-30 54.49 52.63 53.85 53.35 340600.0 53.35
2020-10-29 54.91 53.62 54.23 54.01 293800.0 54.01
2020-10-28 56.76 54.45 56.57 54.58 393200.0 54.58
2020-10-27 60.14 57.75 60.14 57.81 188500.0 57.81
2020-10-26 61.86 59.62 61.62 60.48 204600.0 60.48
2020-10-23 63.78 62.48 63.62 62.54 149900.0 62.54
2020-10-22 63.48 61.49 62.37 63.24 194100.0 63.24
2020-10-21 62.97 61.52 62.34 61.89 206500.0 61.89
2020-10-20 63.28 61.6 62.77 62.02 110600.0 62.02
2020-10-19 63.47 62.05 62.8 62.26 123300.0 62.26
2020-10-16 63.12 62.27 62.4 62.35 126800.0 62.35
2020-10-15 62.67 59.8 60.35 62.37 134900.0 62.37
2020-10-14 62.34 60.87 61.59 61.15 93900.0 61.15
2020-10-13 62.71 61.22 61.99 61.33 155000.0 61.33
2020-10-12 62.6 60.71 61.18 62.55 124300.0 62.55
2020-10-09 61.75 61.06 61.39 61.18 147700.0 61.18
2020-10-08 61.38 60.64 60.87 60.8 233600.0 60.8
2020-10-07 60.25 58.95 59.17 60.1 184100.0 60.1
2020-10-06 60.45 58.63 59.27 58.64 211800.0 58.64
2020-10-05 59.2 57.84 58.0 58.77 150300.0 58.77
2020-10-02 57.71 56.03 56.28 57.27 165000.0 57.27
2020-10-01 57.73 56.42 56.92 57.36 167100.0 57.36
2020-09-30 57.73 56.28 56.54 56.58 328000.0 56.58
2020-09-29 57.03 55.64 56.51 56.39 163200.0 56.39
2020-09-28 57.23 55.85 56.09 56.44 229600.0 56.44
2020-09-25 57.11 55.06 55.95 55.54 280400.0 55.54
2020-09-24 56.81 55.04 56.32 56.29 415000.0 56.29
2020-09-23 58.18 55.29 57.49 55.37 196600.0 55.37
2020-09-22 57.21 56.2 56.9 56.94 198800.0 56.94
2020-09-21 57.72 55.24 56.91 56.39 225300.0 56.39
2020-09-18 58.66 57.67 57.68 58.35 605800.0 58.35
2020-09-17 58.71 57.12 57.36 57.68 271700.0 57.68
2020-09-16 59.45 56.72 57.16 58.14 501000.0 58.14
2020-09-15 57.07 55.74 56.87 56.64 314900.0 56.64
2020-09-14 57.24 56.26 56.66 56.31 159600.0 56.31
2020-09-11 57.56 55.69 57.44 56.1 328200.0 56.1
2020-09-10 58.14 56.53 57.4 57.15 433700.0 57.15
2020-09-09 57.83 57.12 57.38 57.19 343400.0 57.19
2020-09-08 57.52 56.33 57.47 56.95 340400.0 56.95
2020-09-04 59.38 57.41 59.09 58.33 186700.0 58.33
2020-09-03 60.82 57.91 60.66 58.39 240500.0 58.39
2020-09-02 61.11 59.29 59.92 60.92 184200.0 60.92
2020-09-01 60.17 58.7 59.53 59.92 161100.0 59.92
2020-08-31 60.69 59.2 59.85 59.81 243400.0 59.81
2020-08-28 60.06 58.86 58.86 60.0 156100.0 60.0
2020-08-27 59.54 58.35 59.41 58.85 235300.0 58.85
2020-08-26 59.44 58.01 58.54 58.84 233200.0 58.84
2020-08-25 59.19 57.14 59.19 58.48 197900.0 58.48
2020-08-24 59.89 58.23 58.44 59.01 355400.0 59.01
2020-08-21 57.65 56.66 57.04 57.6 432900.0 57.6
2020-08-20 57.15 56.01 56.29 57.0 293100.0 57.0
2020-08-19 57.21 55.06 55.29 56.84 231200.0 56.84
2020-08-18 55.89 54.42 54.88 55.67 316700.0 55.67
2020-08-17 55.37 53.81 54.2 55.13 272000.0 55.13
2020-08-14 54.52 53.27 53.52 53.95 137900.0 53.95
2020-08-13 55.18 53.68 55.09 53.95 187600.0 53.95
2020-08-12 57.18 54.94 57.0 55.43 244800.0 55.43
2020-08-11 57.7 55.46 55.55 56.82 459500.0 56.82
2020-08-10 56.25 54.34 54.9 54.92 330200.0 54.92
2020-08-07 55.5 54.06 54.26 55.19 258100.0 55.19
2020-08-06 54.98 53.08 53.47 54.17 313500.0 54.17
2020-08-05 52.17 51.04 52.17 51.94 251000.0 51.94
2020-08-04 51.84 50.92 51.0 51.68 151800.0 51.68
2020-08-03 51.09 49.72 50.27 50.82 115300.0 50.82
2020-07-31 49.9 48.71 49.4 49.84 214300.0 49.84
2020-07-30 49.88 48.69 49.12 49.82 425200.0 49.82
2020-07-29 50.33 48.37 48.47 50.07 192400.0 50.07
2020-07-28 48.92 47.91 48.88 48.16 162200.0 48.16
2020-07-27 49.21 47.79 48.16 49.01 129400.0 49.01
2020-07-24 50.02 48.19 49.95 48.26 138200.0 48.26
2020-07-23 51.32 49.88 50.45 50.1 287700.0 50.1
2020-07-22 50.82 49.69 49.95 50.71 647100.0 50.71
2020-07-21 50.75 49.68 50.21 50.23 231000.0 50.23
2020-07-20 50.16 48.87 50.15 49.46 150400.0 49.46
2020-07-17 51.15 49.51 49.71 50.25 319000.0 50.25
2020-07-16 48.23 47.07 47.27 47.34 160900.0 47.34
2020-07-15 47.95 46.42 46.47 47.56 282100.0 47.56
2020-07-14 46.65 44.55 45.11 45.23 267600.0 45.23
2020-07-13 46.78 45.17 46.14 45.27 187700.0 45.27
2020-07-10 45.52 44.44 44.59 45.3 203800.0 45.3
2020-07-09 45.74 44.15 45.56 44.41 236500.0 44.41
2020-07-08 45.85 44.66 45.69 45.38 263500.0 45.38
2020-07-07 48.29 46.01 47.91 46.09 206500.0 46.09
2020-07-06 48.38 47.32 48.26 48.2 221700.0 48.2
2020-07-02 48.99 47.25 47.91 47.45 213700.0 47.45
2020-07-01 49.48 47.09 48.65 47.29 235100.0 47.29
2020-06-30 49.92 48.75 48.92 49.2 155000.0 49.2
2020-06-29 48.91 46.68 47.05 48.87 284700.0 48.87
2020-06-26 48.24 46.31 47.99 46.42 291000.0 46.42
2020-06-25 48.29 46.12 46.57 48.23 325100.0 48.23
2020-06-24 48.8 46.38 48.8 46.72 356500.0 46.72
2020-06-23 50.09 49.08 49.87 49.12 203900.0 49.12
2020-06-22 49.17 47.69 48.06 49.11 167700.0 49.11
2020-06-19 49.93 47.86 49.33 48.66 372300.0 48.66
2020-06-18 49.25 48.42 48.71 48.83 156200.0 48.83
2020-06-17 51.66 49.17 51.56 49.31 194500.0 49.31
2020-06-16 51.64 49.56 51.22 51.43 298900.0 51.43
2020-06-15 49.89 47.21 47.62 49.36 195400.0 49.36
2020-06-12 50.55 48.26 49.42 49.3 222600.0 49.3
2020-06-11 50.71 47.55 50.55 47.83 319500.0 47.83
2020-06-10 54.2 52.29 54.2 52.38 155000.0 52.38
2020-06-09 55.04 53.73 53.97 54.28 163400.0 54.28
2020-06-08 55.19 54.08 55.16 54.99 203100.0 54.99
2020-06-05 56.46 54.43 55.0 54.47 351300.0 54.47
2020-06-04 54.57 52.5 52.55 53.88 231600.0 53.88
2020-06-03 53.12 51.72 52.25 52.85 227800.0 52.85
2020-06-02 52.29 51.22 51.77 51.39 157900.0 51.39
2020-06-01 52.32 51.1 51.26 51.25 326300.0 51.25
2020-05-29 51.58 50.35 51.15 51.26 372500.0 51.26
2020-05-28 53.32 51.46 53.21 51.61 298700.0 51.61
2020-05-27 53.2 50.68 51.47 52.91 472300.0 52.91
2020-05-26 51.57 50.19 51.03 50.68 488800.0 50.68
2020-05-22 49.46 48.23 49.2 49.43 143100.0 49.43
2020-05-21 50.17 48.91 49.71 48.93 112800.0 48.93
2020-05-20 50.04 48.56 49.51 49.61 170500.0 49.61
2020-05-19 50.54 48.82 49.24 48.83 178600.0 48.83
2020-05-18 49.64 46.12 46.99 49.28 363400.0 49.28
2020-05-15 45.69 44.4 45.4 45.2 395200.0 45.2
2020-05-14 45.72 43.0 44.67 45.64 242400.0 45.64
2020-05-13 46.52 44.85 46.52 45.46 364700.0 45.46
2020-05-12 50.75 46.73 50.75 47.13 361400.0 47.13
2020-05-11 51.72 50.09 51.3 50.42 355800.0 50.42
2020-05-08 52.57 50.7 52.0 52.42 278000.0 52.42
2020-05-07 54.28 49.71 51.0 51.6 303100.0 51.6
2020-05-06 54.46 51.63 53.65 51.95 255100.0 51.95
2020-05-05 54.6 52.31 53.22 53.6 272300.0 53.6
2020-05-04 52.49 51.09 51.95 51.97 216100.0 51.97
2020-05-01 53.91 52.43 53.0 52.95 291800.0 52.95
2020-04-30 55.91 53.73 55.48 54.29 371900.0 54.29
2020-04-29 57.1 53.06 53.24 56.8 340800.0 56.8
2020-04-28 54.0 51.21 53.41 51.4 387000.0 51.4
2020-04-27 52.82 49.86 49.96 52.38 313800.0 52.38
2020-04-24 50.27 48.17 49.18 49.92 242900.0 49.92
2020-04-23 49.65 47.7 47.7 49.04 226600.0 49.04
2020-04-22 47.85 46.44 47.69 47.62 255700.0 47.62
2020-04-21 47.93 45.77 47.35 47.01 354800.0 47.01
2020-04-20 49.32 46.87 47.15 48.58 202100.0 48.58
2020-04-17 48.27 46.9 47.34 48.25 193000.0 48.25
2020-04-16 47.3 44.7 45.77 46.07 349900.0 46.07
2020-04-15 46.86 45.15 45.82 45.88 262600.0 45.88
2020-04-14 49.83 46.96 48.15 47.65 332500.0 47.65
2020-04-13 48.85 47.04 48.37 47.57 199900.0 47.57
2020-04-09 49.16 47.0 47.08 49.01 310400.0 49.01
2020-04-08 46.19 43.26 44.11 45.91 217200.0 45.91
2020-04-07 45.81 42.73 44.36 43.15 259700.0 43.15
2020-04-06 43.23 41.1 41.15 42.96 333900.0 42.96
2020-04-03 41.14 38.34 40.07 39.3 194700.0 39.3
2020-04-02 41.82 39.43 39.73 40.67 231100.0 40.67
2020-04-01 41.54 39.0 40.72 39.87 282000.0 39.87
2020-03-31 43.47 40.87 41.9 42.13 380300.0 42.13
2020-03-30 42.37 39.29 39.72 42.1 403700.0 42.1
2020-03-27 41.03 38.11 39.25 39.65 393200.0 39.65
2020-03-26 41.04 38.99 40.44 40.68 420300.0 40.68
2020-03-25 42.55 39.11 40.16 40.26 588600.0 40.26
2020-03-24 40.67 38.08 38.08 40.26 437300.0 40.26
2020-03-23 38.04 34.25 36.8 36.54 302100.0 36.54
2020-03-20 40.33 35.72 38.2 36.09 1229900.0 36.09
2020-03-19 40.99 32.0 32.48 38.19 679000.0 38.19
2020-03-18 32.95 28.25 32.3 32.6 666400.0 32.6
2020-03-17 36.63 31.8 35.86 33.94 680600.0 33.94
2020-03-16 37.49 31.82 34.5 35.73 737400.0 35.73
2020-03-13 41.72 39.29 41.31 41.07 595700.0 41.07
2020-03-12 43.8 38.89 43.32 38.96 593400.0 38.96
2020-03-11 46.29 44.53 45.66 45.87 509000.0 45.87
2020-03-10 47.62 43.7 47.37 46.76 528100.0 46.76
2020-03-09 53.23 46.31 52.59 46.38 406300.0 46.38
2020-03-06 55.49 53.6 53.87 55.38 338700.0 55.38
2020-03-05 57.08 54.78 56.9 55.63 374200.0 55.63
2020-03-04 58.21 56.31 57.59 57.93 390500.0 57.93
2020-03-03 58.7 56.28 57.59 56.82 551400.0 56.82
2020-03-02 57.25 54.35 55.35 57.07 595500.0 57.07
2020-02-28 55.18 51.59 52.21 55.09 679100.0 55.09
2020-02-27 55.6 52.71 54.19 53.61 506600.0 53.61
2020-02-26 57.56 54.62 55.9 55.19 597700.0 55.19
2020-02-25 58.4 55.65 58.4 55.65 769900.0 55.65
2020-02-24 58.56 56.17 56.33 58.14 690100.0 58.14
2020-02-21 58.73 57.68 58.13 58.52 466500.0 58.52
2020-02-20 59.13 57.62 58.07 58.93 495600.0 58.93
2020-02-19 58.66 57.26 58.31 58.14 374600.0 58.14
2020-02-18 59.01 57.56 58.78 58.27 449000.0 58.27