Stockscreener 앱 받기
149.97
2.54%
-3.91
시장 영업 전:
150.69
0.72
+0.48%
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $158.4 | $148.9 | $9.47 | 405,347.0 | -2.54% |
| 2025-02-28 | $156.8 | $151.0 | $5.74 | 567,443.0 | +0.33% |
| 2025-02-27 | $156.1 | $153.2 | $2.85 | 355,005.0 | -1.76% |
| 2025-02-26 | $157.5 | $154.0 | $3.56 | 448,635.0 | +1.41% |
| 2025-02-25 | $155.9 | $152.6 | $3.25 | 334,859.0 | -0.05% |
| 2025-02-24 | $165.3 | $151.3 | $13.98 | 355,318.0 | -4.26% |
| 2025-02-21 | $168.7 | $160.8 | $7.90 | 313,758.0 | -3.09% |
| 2025-02-20 | $167.2 | $163.1 | $4.10 | 261,959.0 | -0.94% |
| 2025-02-19 | $167.7 | $165.7 | $2.02 | 213,605.0 | -0.23% |
| 2025-02-18 | $168.8 | $165.3 | $3.47 | 291,540.0 | +1.44% |
| 2025-02-14 | $169.0 | $165.1 | $3.89 | 309,020.0 | -1.19% |
| 2025-02-13 | $167.9 | $165.1 | $2.87 | 208,420.0 | +0.73% |
| 2025-02-12 | $167.6 | $163.0 | $4.55 | 375,932.0 | -0.69% |
| 2025-02-11 | $170.2 | $166.9 | $3.32 | 350,346.0 | -0.05% |
| 2025-02-10 | $169.6 | $165.6 | $4.01 | 461,089.0 | +0.08% |
| 2025-02-07 | $170.6 | $166.7 | $3.92 | 507,897.0 | -1.08% |
| 2025-02-06 | $181.9 | $167.3 | $14.64 | 720,907.0 | -2.70% |
| 2025-02-05 | $176.8 | $172.9 | $3.94 | 595,659.0 | +0.86% |
| 2025-02-04 | $175.2 | $171.2 | $3.95 | 313,413.0 | +0.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $158.4 | $148.9 | $9.47 | 810,694.0 | -2.54% |
| 2025-02 | $181.9 | $151.0 | $30.91 | 7,444,727.0 | -10.92% |
| 2025-01 | $176.7 | $148.1 | $28.62 | 6,932,570.0 | +13.58% |
Insight Enterprises Inc 주식 (NSIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $165.9 | $147.3 | $18.64 | 7,209,829.0 | -3.99% |
| 2024-11 | $181.1 | $146.6 | $34.59 | 9,375,752.0 | -10.56% |
| 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% |
2.71%
자본화:
|
볼륨(24시간):