Stockscreener 앱 받기
130.59
4.53%
-6.39
Insight Enterprises Inc 주식 (NSIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $138.0 | $128.0 | $9.97 | 353,202.0 | -4.86% |
| 2025-04-03 | $142.9 | $130.0 | $12.91 | 737,734.0 | -7.23% |
| 2025-04-02 | $149.3 | $145.0 | $4.24 | 400,232.0 | +0.44% |
| 2025-04-01 | $153.0 | $145.2 | $7.82 | 533,255.0 | -1.99% |
| 2025-03-31 | $152.2 | $149.5 | $2.72 | 602,738.0 | -1.72% |
| 2025-03-28 | $153.5 | $151.8 | $1.75 | 316,486.0 | -0.86% |
| 2025-03-27 | $155.2 | $152.9 | $2.35 | 297,399.0 | -1.25% |
| 2025-03-26 | $156.2 | $153.8 | $2.39 | 197,254.0 | -0.04% |
| 2025-03-25 | $160.4 | $155.4 | $5.01 | 242,350.0 | -2.78% |
| 2025-03-24 | $160.7 | $153.0 | $7.68 | 314,910.0 | +4.05% |
| 2025-03-21 | $155.3 | $152.3 | $2.96 | 1,278,356.0 | -0.26% |
| 2025-03-20 | $157.6 | $153.9 | $3.65 | 261,748.0 | -1.19% |
| 2025-03-19 | $158.0 | $153.1 | $4.90 | 275,855.0 | +0.66% |
| 2025-03-18 | $156.3 | $153.0 | $3.32 | 330,961.0 | +0.35% |
| 2025-03-17 | $155.0 | $150.5 | $4.50 | 490,395.0 | +2.27% |
| 2025-03-14 | $159.6 | $149.8 | $9.84 | 311,811.0 | +0.28% |
| 2025-03-13 | $152.8 | $149.8 | $3.02 | 386,217.0 | -0.58% |
| 2025-03-12 | $160.5 | $151.0 | $9.47 | 647,202.0 | -1.71% |
| 2025-03-11 | $159.8 | $154.1 | $5.71 | 539,784.0 | -3.05% |
| 2025-03-10 | $160.7 | $153.4 | $7.33 | 351,229.0 | +1.98% |
| 2025-03-07 | $156.5 | $151.1 | $5.40 | 374,669.0 | +2.28% |
| 2025-03-06 | $154.9 | $150.3 | $4.58 | 503,288.0 | -1.22% |
| 2025-03-05 | $156.5 | $150.4 | $6.08 | 406,432.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $153.0 | $128.0 | $24.97 | 2,024,423.0 | -13.11% |
| 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% |
8.24%
자본화:
|
볼륨(24시간):