Stockscreener 앱 받기
154.68
1.83%
-2.89
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $159.1 | $153.6 | $5.48 | 963,146.0 | -1.83% |
| 2024-12-19 | $158.4 | $150.2 | $8.19 | 584,932.0 | +4.12% |
| 2024-12-18 | $157.6 | $149.7 | $7.88 | 407,394.0 | -2.84% |
| 2024-12-17 | $161.9 | $155.6 | $6.30 | 307,564.0 | -3.55% |
| 2024-12-16 | $164.6 | $158.8 | $5.83 | 465,196.0 | +1.60% |
| 2024-12-13 | $165.7 | $158.1 | $7.58 | 409,710.0 | -2.48% |
| 2024-12-12 | $164.6 | $160.7 | $3.90 | 321,399.0 | +0.01% |
| 2024-12-11 | $165.9 | $159.7 | $6.18 | 262,591.0 | +0.07% |
| 2024-12-10 | $163.7 | $158.6 | $5.10 | 261,467.0 | +0.92% |
| 2024-12-09 | $165.6 | $161.2 | $4.41 | 454,409.0 | -0.70% |
| 2024-12-06 | $162.6 | $160.6 | $1.97 | 362,438.0 | +1.33% |
| 2024-12-05 | $163.1 | $159.4 | $3.68 | 350,645.0 | -0.53% |
| 2024-12-04 | $164.9 | $160.6 | $4.34 | 318,102.0 | +0.75% |
| 2024-12-03 | $160.5 | $156.7 | $3.83 | 327,976.0 | -0.23% |
| 2024-12-02 | $162.2 | $155.6 | $6.59 | 400,001.0 | +2.51% |
| 2024-11-29 | $158.7 | $155.4 | $3.31 | 188,598.0 | +0.11% |
| 2024-11-27 | $156.8 | $153.0 | $3.80 | 249,060.0 | +0.33% |
| 2024-11-26 | $156.4 | $152.7 | $3.70 | 342,324.0 | +0.52% |
| 2024-11-25 | $158.6 | $152.8 | $5.73 | 377,805.0 | +2.55% |
| 2024-11-22 | $153.4 | $150.5 | $2.89 | 483,741.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $165.9 | $149.7 | $16.18 | 7,160,116.0 | -1.13% |
| 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% |
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% |
0.30%
0.58%
자본화:
|
볼륨(24시간):