Insight Enterprises

NSIT
🏛️ usa →
112.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 113.17 114.15 110.89 112.60 0.1M
2025-09-30 112.44 113.98 111.42 113.46 0.2M
2025-09-29 112.81 113.22 111.31 112.62 0.3M
2025-09-26 112.46 113.62 111.27 112.77 0.3M
2025-09-25 112.72 113.37 111.21 111.76 0.3M
2025-09-24 116.78 118.87 113.52 114.16 0.3M
2025-09-23 120.29 121.28 116.62 117.24 0.3M
2025-09-22 119.07 120.23 117.92 119.48 0.4M
2025-09-19 120.51 120.71 116.87 119.07 1.8M
2025-09-18 121.02 122.02 119.69 120.14 0.3M
2025-09-17 120.34 122.24 118.73 119.42 0.5M
2025-09-16 122.72 123.28 119.22 120.39 0.3M
2025-09-15 125.29 125.29 120.50 122.35 0.3M
2025-09-12 129.22 129.22 123.48 124.07 0.2M
2025-09-11 126.38 129.54 124.85 129.21 0.3M
2025-09-10 126.31 127.30 123.87 125.68 0.4M
2025-09-09 127.69 128.10 125.74 126.74 0.3M
2025-09-08 127.81 130.53 126.12 128.06 0.3M
2025-09-05 126.46 129.00 125.62 127.69 0.2M
2025-09-04 126.26 126.52 123.37 126.46 0.2M
2025-09-03 127.41 128.04 123.98 125.53 0.3M
2025-09-02 128.85 129.04 126.33 127.43 0.3M
2025-08-29 129.93 131.11 129.11 130.16 0.3M
2025-08-28 129.81 130.52 127.80 129.65 0.3M
2025-08-27 126.17 129.13 124.58 128.72 0.5M
2025-08-26 131.12 132.37 126.54 126.69 0.5M
2025-08-25 133.41 133.41 131.11 131.45 0.2M
2025-08-22 129.40 135.89 129.39 133.86 0.3M
2025-08-21 129.26 130.68 127.55 128.43 0.4M
2025-08-20 131.48 132.44 129.52 129.52 0.3M
2025-08-19 132.31 133.58 130.88 131.86 0.3M
2025-08-18 130.07 132.82 129.05 131.92 0.5M
2025-08-15 133.48 133.50 128.50 130.07 0.3M
2025-08-14 133.16 133.21 131.03 132.64 0.3M
2025-08-13 128.40 134.37 128.40 134.24 0.3M
2025-08-12 124.89 129.66 124.47 128.52 0.4M
2025-08-11 122.57 124.79 122.37 123.82 0.5M
2025-08-08 118.18 123.90 118.18 123.13 0.4M
2025-08-07 118.55 121.29 116.42 117.25 0.5M
2025-08-06 117.61 119.43 115.99 117.23 0.3M
2025-08-05 120.34 122.10 115.68 118.31 0.4M
2025-08-04 120.50 122.96 117.34 119.91 0.5M
2025-08-01 119.58 125.17 118.56 120.40 0.7M
2025-07-31 139.14 142.43 118.30 118.58 1.1M
2025-07-30 146.42 148.19 143.54 144.59 0.4M
2025-07-29 146.65 148.58 145.62 146.66 0.3M
2025-07-28 146.11 146.83 144.87 145.59 0.2M
2025-07-25 145.14 146.21 143.39 145.82 0.1M
2025-07-24 144.97 145.85 144.07 144.45 0.1M
2025-07-23 143.70 146.33 143.70 146.17 0.1M
2025-07-22 139.68 143.19 139.68 142.55 0.2M
2025-07-21 140.31 142.12 138.98 139.88 0.2M
2025-07-18 142.58 143.25 139.33 139.39 0.2M
2025-07-17 138.05 141.51 136.00 141.25 0.3M
2025-07-16 138.34 139.73 136.02 137.96 0.4M
2025-07-15 141.73 144.12 137.21 137.21 0.2M
2025-07-14 139.43 141.91 139.13 140.78 0.2M
2025-07-11 142.81 143.99 139.26 139.99 0.2M
2025-07-10 145.06 146.83 144.09 144.09 0.2M
2025-07-09 145.50 145.77 143.03 145.44 0.1M
2025-07-08 142.15 145.33 141.33 145.02 0.2M
2025-07-07 142.58 145.02 140.71 142.38 0.3M
2025-07-03 144.12 146.31 142.79 143.97 0.3M
2025-07-02 141.32 144.66 141.00 142.76 0.4M
2025-07-01 137.22 144.00 137.14 141.80 0.3M
2025-06-30 135.82 139.41 135.25 138.09 0.4M
2025-06-27 135.91 137.64 134.26 135.03 0.8M
2025-06-26 134.93 136.28 134.20 135.79 0.1M
2025-06-25 136.44 136.44 134.26 134.60 0.2M
2025-06-24 134.09 136.64 133.46 135.85 0.3M
2025-06-23 131.21 134.26 130.99 133.37 0.2M
2025-06-20 134.54 135.67 131.15 131.57 0.6M
2025-06-18 133.51 135.40 133.30 134.19 0.3M
2025-06-17 130.58 135.40 130.58 133.41 0.3M
2025-06-16 131.76 134.82 130.82 131.72 0.3M
2025-06-13 131.86 133.31 130.58 131.05 0.3M
2025-06-12 132.09 134.22 131.19 134.22 0.2M
2025-06-11 137.81 139.72 132.80 133.34 0.3M
2025-06-10 135.08 137.78 134.21 137.60 0.2M
2025-06-09 135.10 136.57 134.03 134.20 0.2M
2025-06-06 133.27 134.84 132.00 133.82 0.2M
2025-06-05 130.80 132.54 128.74 132.23 0.2M
2025-06-04 131.46 132.39 129.89 130.17 0.2M
2025-06-03 128.78 131.41 127.06 131.31 0.2M
2025-06-02 129.06 129.84 126.96 128.66 0.2M
2025-05-30 131.68 133.75 129.01 130.39 0.3M
2025-05-29 134.34 134.35 130.56 132.16 0.3M
2025-05-28 136.64 137.06 133.78 133.97 0.3M
2025-05-27 134.33 137.46 132.38 136.93 0.3M
2025-05-23 130.67 134.80 130.66 132.08 0.2M
2025-05-22 133.23 133.94 131.90 133.32 0.3M
2025-05-21 135.19 136.72 133.03 133.44 0.2M
2025-05-20 135.28 136.48 134.14 136.34 0.2M
2025-05-19 135.40 136.33 135.06 135.28 0.3M
2025-05-16 134.27 137.26 132.94 137.08 0.6M
2025-05-15 135.61 136.25 133.26 134.60 0.4M
2025-05-14 138.04 138.46 135.62 135.72 0.3M
2025-05-13 136.52 139.56 136.37 138.45 0.4M
2025-05-12 137.35 139.29 133.74 136.75 0.7M
2025-05-09 135.66 136.00 132.66 132.89 0.4M
2025-05-08 135.34 137.40 133.84 136.33 0.3M
2025-05-07 131.74 135.06 130.88 133.30 0.4M
2025-05-06 131.63 134.34 130.63 131.60 0.5M
2025-05-05 131.60 134.32 131.30 133.68 0.4M
2025-05-02 136.14 136.92 132.46 133.53 0.4M
2025-05-01 131.36 135.45 129.00 133.82 0.6M
2025-04-30 137.68 142.10 135.42 138.28 0.3M
2025-04-29 137.57 139.46 137.30 139.32 0.2M
2025-04-28 137.95 146.00 137.22 138.89 0.2M
2025-04-25 137.16 139.03 134.86 138.61 0.2M
2025-04-24 133.56 137.63 132.87 137.58 0.5M
2025-04-23 136.23 138.54 132.47 133.04 0.4M
2025-04-22 132.94 133.84 131.46 132.60 0.3M
2025-04-21 131.57 132.52 130.41 132.08 0.2M
2025-04-17 133.37 136.73 131.07 133.35 0.2M
2025-04-16 130.81 135.13 130.35 133.32 0.4M
2025-04-15 134.50 136.20 132.20 133.29 0.4M
2025-04-14 137.19 137.44 134.07 135.96 0.3M
2025-04-11 133.36 136.27 130.27 134.39 0.2M
2025-04-10 134.34 137.25 131.23 134.68 0.4M
2025-04-09 126.34 140.69 126.10 138.88 0.5M
2025-04-08 138.90 140.72 126.36 128.11 0.4M
2025-04-07 127.76 134.73 126.32 131.51 0.5M
2025-04-04 131.91 137.98 128.01 132.04 0.7M
2025-04-03 142.33 142.91 130.00 136.98 0.7M
2025-04-02 145.02 149.27 145.02 147.65 0.4M
2025-04-01 149.27 152.98 145.16 147.00 0.5M
2025-03-31 151.00 152.24 149.52 149.99 0.6M
2025-03-28 153.16 153.52 151.78 152.62 0.3M
2025-03-27 155.03 155.21 152.86 153.95 0.3M
2025-03-26 155.74 156.24 153.85 155.90 0.2M
2025-03-25 159.90 160.42 155.40 155.96 0.2M
2025-03-24 157.21 160.68 153.00 160.42 0.4M
2025-03-21 153.05 155.29 152.33 154.18 1.3M
2025-03-20 155.00 157.59 153.94 154.58 0.3M
2025-03-19 155.34 157.96 153.06 156.44 0.3M
2025-03-18 156.33 156.33 153.01 155.42 0.3M
2025-03-17 150.50 155.00 150.50 154.87 0.5M
2025-03-14 152.15 159.60 149.76 151.43 0.3M
2025-03-13 150.97 152.85 149.83 151.01 0.4M
2025-03-12 160.47 160.47 151.01 151.89 0.7M
2025-03-11 158.22 159.80 154.09 154.54 0.5M
2025-03-10 155.68 160.72 153.39 159.40 0.4M
2025-03-07 152.74 156.50 151.10 156.31 0.4M
2025-03-06 153.41 154.90 150.32 152.83 0.5M
2025-03-05 153.41 156.46 150.38 154.72 0.4M
2025-03-04 148.27 156.42 147.69 152.90 0.4M
2025-03-03 154.43 158.40 148.93 149.97 0.4M
2025-02-28 152.32 156.75 151.01 153.88 0.6M
2025-02-27 155.48 156.10 153.25 153.37 0.4M
2025-02-26 153.96 157.53 153.96 156.12 0.4M
2025-02-25 153.11 155.90 152.65 153.95 0.4M
2025-02-24 160.61 165.33 151.34 154.02 0.4M
2025-02-21 166.36 168.70 160.80 160.87 0.3M
2025-02-20 167.15 167.15 163.05 166.00 0.3M
2025-02-19 166.66 167.69 165.67 167.58 0.2M
2025-02-18 165.88 168.82 165.35 167.97 0.4M
2025-02-14 168.00 168.96 165.07 165.58 0.4M
2025-02-13 167.27 167.93 165.06 167.57 0.2M
2025-02-12 165.30 167.55 163.97 166.35 0.4M
2025-02-11 167.06 170.19 166.87 167.51 0.4M
2025-02-10 169.08 169.61 165.61 167.60 0.6M
2025-02-07 168.18 170.64 166.72 167.47 0.5M
2025-02-06 181.92 181.92 167.28 169.30 0.7M
2025-02-05 175.05 176.82 172.89 174.00 0.6M
2025-02-04 171.25 175.20 171.25 172.52 0.3M
2025-02-03 167.36 173.68 166.72 171.45 0.5M
2025-01-31 174.75 176.69 171.94 172.75 0.6M
2025-01-30 173.86 176.14 171.09 173.50 0.3M
2025-01-29 170.94 172.91 170.18 171.73 0.3M
2025-01-28 172.16 173.29 169.97 171.42 0.3M
2025-01-27 171.99 174.34 169.13 172.16 0.4M
2025-01-24 173.26 175.65 172.29 173.80 0.3M
2025-01-23 173.63 175.42 171.59 174.13 0.5M
2025-01-22 172.52 175.48 172.28 172.72 0.4M
2025-01-21 167.50 172.83 167.50 172.25 0.3M
2025-01-17 167.45 167.75 165.52 166.05 0.4M
2025-01-16 164.29 167.50 163.79 165.24 0.4M
2025-01-15 167.76 167.76 164.47 164.53 0.4M
2025-01-14 160.58 164.01 159.85 163.32 0.4M
2025-01-13 155.48 159.71 155.16 159.60 0.3M
2025-01-10 154.41 159.44 153.04 157.51 0.5M
2025-01-08 154.25 157.71 152.01 157.54 0.4M
2025-01-07 153.69 157.30 153.69 156.08 0.3M
2025-01-06 150.10 155.76 150.10 152.50 0.4M
2025-01-03 149.55 151.97 148.07 149.39 0.4M
2025-01-02 154.90 155.13 149.09 149.36 0.2M