Stockscreener 앱 받기
150.03
0.54%
-0.135
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $150.1 | $150.0 | $0.055 | 4,884.0 | -0.10% |
| 2024-11-20 | $150.4 | $146.6 | $3.82 | 959,509.0 | +0.37% |
| 2024-11-19 | $149.8 | $147.4 | $2.30 | 306,896.0 | -0.26% |
| 2024-11-18 | $152.4 | $149.8 | $2.54 | 365,035.0 | -0.99% |
| 2024-11-15 | $153.6 | $150.0 | $3.53 | 460,649.0 | -0.74% |
| 2024-11-14 | $158.5 | $151.6 | $6.85 | 484,294.0 | -3.31% |
| 2024-11-13 | $163.5 | $157.8 | $5.65 | 504,655.0 | -2.20% |
| 2024-11-12 | $168.7 | $161.4 | $7.32 | 681,384.0 | -3.61% |
| 2024-11-11 | $172.8 | $167.2 | $5.61 | 316,183.0 | -1.96% |
| 2024-11-08 | $171.8 | $168.6 | $3.14 | 543,147.0 | -0.75% |
| 2024-11-07 | $175.9 | $169.7 | $6.27 | 744,840.0 | -1.39% |
| 2024-11-06 | $181.1 | $174.3 | $6.87 | 547,209.0 | +2.65% |
| 2024-11-05 | $171.5 | $166.9 | $4.61 | 423,284.0 | -0.29% |
| 2024-11-04 | $175.3 | $168.6 | $6.67 | 458,884.0 | -0.99% |
| 2024-11-01 | $177.2 | $170.1 | $7.05 | 561,937.0 | -1.55% |
| 2024-10-31 | $195.5 | $174.0 | $21.51 | 700,295.0 | -14.21% |
| 2024-10-30 | $211.3 | $201.9 | $9.38 | 489,117.0 | -3.07% |
| 2024-10-29 | $211.3 | $203.8 | $7.58 | 191,183.0 | +1.70% |
| 2024-10-28 | $212.7 | $206.4 | $6.28 | 217,316.0 | -1.10% |
| 2024-10-25 | $213.1 | $207.9 | $5.11 | 182,879.0 | -0.73% |
| 2024-10-24 | $212.8 | $209.0 | $3.81 | 189,500.0 | -0.16% |
| 2024-10-23 | $215.5 | $208.6 | $6.92 | 177,885.0 | -2.54% |
| 2024-10-22 | $220.8 | $215.8 | $4.96 | 467,044.0 | -2.35% |
Insight Enterprises Inc 주식 (NSIT) 연도별 가격 이력
이 심층 분석에서는 Insight Enterprises Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insight Enterprises Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insight Enterprises Inc 주식 (NSIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $181.1 | $146.6 | $34.59 | 7,362,790.0 | -14.24% |
| 2024-10 | $225.4 | $174.0 | $51.36 | 5,780,818.0 | -18.79% |
| 2024-09 | $218.0 | $191.2 | $26.73 | 4,358,650.0 | -0.77% |
| 2024-08 | $222.9 | $171.3 | $51.67 | 5,330,791.0 | -3.31% |
| 2024-07 | $228.1 | $193.8 | $34.32 | 3,374,006.0 | +13.18% |
| 2024-06 | $208.5 | $193.8 | $14.75 | 3,858,969.0 | +1.46% |
| 2024-05 | $212.4 | $170.6 | $41.81 | 4,740,938.0 | +7.08% |
| 2024-04 | $189.1 | $179.5 | $9.64 | 4,096,416.0 | -1.59% |
| 2024-03 | $191.5 | $182.1 | $9.42 | 5,364,750.0 | -1.32% |
| 2024-02 | $194.6 | $168.3 | $26.26 | 5,989,532.0 | +1.76% |
| 2024-01 | $194.2 | $173.4 | $20.80 | 4,083,310.0 | +4.26% |
Insight Enterprises Inc 주식 (NSIT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $186.2 | $151.4 | $34.76 | 6,830,556.0 | +17.02% |
| 2023-11 | $152.2 | $139.3 | $12.88 | 3,868,571.0 | +5.67% |
| 2023-10 | $151.7 | $140.1 | $11.67 | 3,546,925.0 | -1.51% |
| 2023-09 | $161.8 | $144.8 | $16.95 | 4,039,166.0 | -9.11% |
| 2023-08 | $162.1 | $131.6 | $30.46 | 4,197,088.0 | +9.13% |
| 2023-07 | $151.9 | $142.0 | $9.95 | 4,329,971.0 | +0.24% |
| 2023-06 | $147.2 | $134.1 | $13.11 | 6,445,105.0 | +8.22% |
| 2023-05 | $137.3 | $118.0 | $19.29 | 6,530,474.0 | +11.80% |
| 2023-04 | $144.8 | $118.1 | $26.77 | 8,019,987.0 | -15.40% |
| 2023-03 | $143.2 | $132.7 | $10.47 | 6,700,225.0 | +6.75% |
| 2023-02 | $134.7 | $111.3 | $23.37 | 5,986,610.0 | +18.81% |
| 2023-01 | $112.8 | $100.2 | $12.56 | 3,741,795.0 | +12.42% |
Insight Enterprises Inc 주식 (NSIT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $104.4 | $95.01 | $9.39 | 4,636,878.0 | -3.50% |
| 2022-11 | $105.4 | $90.69 | $14.69 | 6,542,427.0 | +9.95% |
| 2022-10 | $95.46 | $82.44 | $13.02 | 5,076,194.0 | +14.68% |
| 2022-09 | $90.23 | $81.11 | $9.12 | 7,309,077.0 | -9.56% |
| 2022-08 | $96.75 | $89.94 | $6.81 | 4,899,690.0 | -2.45% |
| 2022-07 | $94.95 | $82.50 | $12.45 | 4,112,471.0 | +8.26% |
| 2022-06 | $104.4 | $84.61 | $19.83 | 7,840,004.0 | -12.69% |
| 2022-05 | $103.8 | $92.61 | $11.22 | 5,543,238.0 | -0.55% |
| 2022-04 | $108.1 | $97.93 | $10.14 | 3,611,060.0 | -7.41% |
| 2022-03 | $110.7 | $100.4 | $10.34 | 6,104,435.0 | +3.19% |
| 2022-02 | $104.4 | $90.58 | $13.85 | 4,926,544.0 | +10.46% |
| 2022-01 | $111.0 | $89.41 | $21.61 | 4,039,663.0 | -11.68% |
1.57%
자본화:
|
볼륨(24시간):