Stockscreener 앱 받기
84.05
2.30%
1.89
시간 외 거래:
84.05
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $85.05 | $82.04 | $3.01 | 860,810.0 | +2.30% |
| 2025-11-20 | $85.89 | $81.59 | $4.30 | 306,504.0 | -1.90% |
| 2025-11-19 | $88.53 | $83.43 | $5.10 | 715,067.0 | -4.84% |
| 2025-11-18 | $88.80 | $87.45 | $1.35 | 566,397.0 | -0.65% |
| 2025-11-17 | $90.73 | $87.63 | $3.10 | 327,906.0 | -1.63% |
| 2025-11-14 | $91.89 | $88.61 | $3.28 | 269,344.0 | -0.48% |
| 2025-11-13 | $92.39 | $89.84 | $2.55 | 349,935.0 | -1.27% |
| 2025-11-12 | $92.82 | $89.90 | $2.92 | 469,436.0 | +2.09% |
| 2025-11-11 | $91.84 | $89.57 | $2.27 | 282,384.0 | -1.83% |
| 2025-11-10 | $92.31 | $89.71 | $2.61 | 240,747.0 | +0.25% |
| 2025-11-07 | $93.98 | $89.50 | $4.48 | 471,552.0 | -0.36% |
| 2025-11-06 | $94.51 | $90.87 | $3.64 | 343,929.0 | -3.62% |
| 2025-11-05 | $95.58 | $93.33 | $2.25 | 491,316.0 | +0.00% |
| 2025-11-04 | $97.89 | $94.03 | $3.86 | 436,481.0 | -3.03% |
| 2025-11-03 | $99.87 | $96.97 | $2.90 | 675,214.0 | -2.05% |
| 2025-10-31 | $101.0 | $97.97 | $2.98 | 884,197.0 | +0.35% |
| 2025-10-30 | $105.2 | $97.30 | $7.89 | 898,354.0 | -3.88% |
| 2025-10-29 | $105.4 | $102.7 | $2.73 | 529,196.0 | -1.27% |
| 2025-10-28 | $106.4 | $104.2 | $2.19 | 367,976.0 | -1.81% |
| 2025-10-27 | $109.5 | $105.4 | $4.09 | 418,578.0 | -1.84% |
| 2025-10-24 | $109.9 | $108.0 | $1.86 | 554,421.0 | +0.69% |
| 2025-10-23 | $110.1 | $107.1 | $3.02 | 626,382.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $99.87 | $81.59 | $18.28 | 7,667,832.0 | -15.95% |
| 2025-10 | $114.2 | $97.30 | $16.86 | 9,129,995.0 | -11.82% |
| 2025-09 | $130.5 | $111.1 | $19.43 | 7,825,640.0 | -12.87% |
| 2025-08 | $135.9 | $115.7 | $20.20 | 8,253,867.0 | +9.77% |
| 2025-07 | $148.6 | $118.3 | $30.28 | 6,049,563.0 | -14.13% |
| 2025-06 | $139.7 | $127.0 | $12.76 | 5,677,330.0 | +5.90% |
| 2025-05 | $139.6 | $129.0 | $10.56 | 7,875,292.0 | -5.71% |
| 2025-04 | $153.0 | $126.1 | $26.88 | 7,780,056.0 | -7.81% |
| 2025-03 | $160.7 | $148.9 | $11.79 | 8,670,222.0 | -2.53% |
| 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% |
3.49%
자본화:
|
볼륨(24시간):