Stockscreener 앱 받기
134.24
4.45%
5.72
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $134.4 | $128.4 | $5.97 | 280,889.0 | +4.45% |
| 2025-08-12 | $129.7 | $124.5 | $5.19 | 377,780.0 | +3.80% |
| 2025-08-11 | $124.8 | $122.4 | $2.42 | 459,277.0 | +0.56% |
| 2025-08-08 | $123.9 | $118.2 | $5.71 | 445,998.0 | +5.01% |
| 2025-08-07 | $121.3 | $116.4 | $4.86 | 471,392.0 | +0.02% |
| 2025-08-06 | $119.4 | $116.0 | $3.45 | 307,305.0 | -0.91% |
| 2025-08-05 | $122.1 | $115.7 | $6.42 | 423,580.0 | -1.33% |
| 2025-08-04 | $123.0 | $117.3 | $5.62 | 546,336.0 | -0.41% |
| 2025-08-01 | $125.2 | $118.6 | $6.61 | 665,084.0 | +1.53% |
| 2025-07-31 | $142.4 | $118.3 | $24.13 | 1,080,841.0 | -17.99% |
| 2025-07-30 | $148.2 | $143.5 | $4.65 | 363,127.0 | -1.41% |
| 2025-07-29 | $148.6 | $145.6 | $2.96 | 256,409.0 | +0.73% |
| 2025-07-28 | $146.8 | $144.9 | $1.95 | 192,605.0 | -0.16% |
| 2025-07-25 | $146.2 | $143.4 | $2.82 | 130,468.0 | +0.95% |
| 2025-07-24 | $145.8 | $144.1 | $1.78 | 116,729.0 | -1.18% |
| 2025-07-23 | $146.3 | $145.0 | $1.33 | 80,887.0 | +2.54% |
| 2025-07-22 | $143.2 | $139.7 | $3.51 | 213,055.0 | +1.91% |
| 2025-07-21 | $142.1 | $139.0 | $3.14 | 187,561.0 | +0.35% |
| 2025-07-18 | $143.2 | $139.3 | $3.92 | 230,396.0 | -1.32% |
| 2025-07-17 | $141.5 | $136.0 | $5.50 | 315,091.0 | +2.38% |
| 2025-07-16 | $139.7 | $136.0 | $3.71 | 444,510.0 | +0.55% |
| 2025-07-15 | $144.1 | $137.2 | $6.91 | 182,059.0 | -2.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $134.4 | $115.7 | $18.69 | 4,258,530.0 | +13.21% |
| 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% |
2.66%
자본화:
|
볼륨(24시간):