Hot Features
프리미엄
Insight Enterprises Inc (NSIT)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.22 | 8.85539917798 | 160.58 | 174.8 | 159.85 | 365329 | 164.781659 | CS |
| 4 | 20.8 | 13.5064935065 | 154 | 174.8 | 147.28 | 320901 | 157.04736135 | CS |
| 12 | -32.41 | -15.6411370108 | 207.21 | 211.35 | 146.56 | 418213 | 160.92982939 | CS |
| 26 | -39.67 | -18.4967594535 | 214.47 | 228.07 | 146.56 | 309239 | 180.18535578 | CS |
| 52 | -12.84 | -6.84289064165 | 187.64 | 228.07 | 146.56 | 265877 | 184.39640729 | CS |
| 156 | 79.25 | 82.9408686552 | 95.55 | 228.07 | 81.105 | 261971 | 141.13323579 | CS |
| 260 | 104.39 | 148.260190314 | 70.41 | 228.07 | 28.2506 | 257904 | 114.31694932 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 172.25 | 6.2 | 3.73 | 169.02 | 172.83 | 167.66999 | 337792 |
| 1737156900 | 166.05 | 0.81 | 0.49 | 167.44999 | 167.75 | 165.52 | 360348 |
| 1737070500 | 165.24 | 0.71 | 0.43 | 164.29 | 167.5 | 163.79 | 360851 |
| 1736984100 | 164.53 | 1.21 | 0.74 | 167.76 | 167.76 | 164.47 | 379639 |
| 1736897700 | 163.32 | 3.72 | 2.33 | 160.58 | 164.01 | 159.85 | 360479 |
| 1736811300 | 159.6 | 2.09 | 1.33 | 155.47999 | 159.71 | 155.16 | 276532 |
| 1736552100 | 157.51 | -0.03 | -0.02 | 153.8 | 159.44 | 153.8 | 496437 |
| 1736379300 | 157.54 | 1.46 | 0.94 | 154.25 | 157.71 | 152.01 | 360261 |
| 1736292900 | 156.08 | 3.58 | 2.35 | 153.805 | 157.3 | 153.805 | 305756 |
| 1736206500 | 152.5 | 3.11 | 2.08 | 151.26 | 155.76 | 151 | 355127 |
| 1735947300 | 149.38999 | 0.03 | 0.02 | 150.43 | 151.01499 | 148.49 | 395342 |
| 1735860900 | 149.36 | -2.74 | -1.80 | 154.315 | 155.25 | 149.09 | 211548 |
| 1735688100 | 152.1 | 1.9 | 1.26 | 152.27 | 152.79 | 148.19999 | 510618 |
| 1735601700 | 150.19999 | -1.89 | -1.24 | 151.16999 | 151.94 | 147.28 | 208461 |
| 1735342500 | 152.09 | -2.66 | -1.72 | 154.05 | 154.35 | 150.19 | 199219 |
| 1735256100 | 154.75 | 0.75 | 0.49 | 153.87 | 155.75 | 153.3381 | 224360 |
| 1735077840 | 154 | -0.35 | -0.23 | 154 | 154.77 | 153.1 | 129440 |
| 1734996900 | 154.35 | -0.33 | -0.21 | 154.9 | 156.225 | 153.16 | 256608 |
| 1734737700 | 154.68 | -2.89 | -1.83 | 156.345 | 159.05 | 153.57 | 1310449 |
| 1734651300 | 157.57 | 6.24 | 4.12 | 151.57 | 158.4 | 151.57 | 595248 |
| 1734564900 | 151.33 | -4.42 | -2.84 | 157.165 | 157.62 | 149.74 | 406617 |
| 1734478500 | 155.75 | -5.73 | -3.55 | 160.13999 | 161.88999 | 155.59 | 361394 |
| 1734392100 | 161.47999 | 2.54 | 1.60 | 158.83 | 164.6 | 158.83 | 488705 |
| 1734132900 | 158.94 | -4.04 | -2.48 | 163.525 | 165.68 | 158.1 | 417801 |
| 1734046500 | 162.97999 | 0.02 | 0.01 | 161.99 | 164.56 | 160.66 | 327144 |
| 1733960100 | 162.96 | 0.11 | 0.07 | 164.66999 | 165.91999 | 159.74 | 266301 |
| 1733873700 | 162.85 | 1.49 | 0.92 | 160.565 | 163.72999 | 158.625 | 261979 |
| 1733787300 | 161.36 | -1.13 | -0.70 | 163.1997 | 165.61 | 161.19999 | 495045 |
| 1733528100 | 162.49 | 2.14 | 1.33 | 161.54 | 162.56 | 160.585 | 402109 |
| 1733441700 | 160.35 | -0.86 | -0.53 | 160.76499 | 163.06 | 159.38 | 348799 |
| 1733355300 | 161.21 | 1.2 | 0.75 | 161.72 | 164.91 | 160.57 | 322136 |
| 1733268900 | 160.01 | -0.37 | -0.23 | 159.34 | 160.53 | 156.69999 | 349255 |
| 1733182500 | 160.38 | 3.93 | 2.51 | 156.37 | 162.155 | 155.57 | 406467 |
| 1732917840 | 156.44999 | 0.17 | 0.11 | 158 | 158.745 | 155.43 | 195425 |
| 1732750500 | 156.28 | 0.51 | 0.33 | 156.06 | 156.78 | 152.97999 | 251839 |
| 1732664100 | 155.77 | 0.8 | 0.52 | 156.01499 | 156.175 | 152.68 | 340943 |
| 1732577700 | 154.97 | 3.86 | 2.55 | 154.04 | 158.55 | 153.47999 | 396226 |
| 1732318500 | 151.11 | 1.16 | 0.77 | 150.72 | 153.36 | 150.47 | 487048 |
| 1732232100 | 149.94999 | -0.21 | -0.14 | 150 | 151.76 | 149.33 | 378463 |
| 1732145700 | 150.16 | 0.55 | 0.37 | 149.03 | 150.38 | 146.56 | 962364 |
| 1732059300 | 149.61 | -0.39 | -0.26 | 148.74 | 149.75 | 147.44999 | 307851 |
| 1731972900 | 150 | -1.5 | -0.99 | 152.11 | 152.36 | 149.8201 | 367425 |
| 1731713700 | 151.5 | -1.13 | -0.74 | 153.29499 | 153.29499 | 150.02 | 452180 |
| 1731627300 | 152.63 | -5.22 | -3.31 | 158.485 | 158.485 | 151.63999 | 488676 |
| 1731540900 | 157.85 | -3.55 | -2.20 | 161.96 | 163.5 | 157.85 | 508610 |
| 1731454500 | 161.4 | -6.04 | -3.61 | 167.36 | 168.72 | 161.4 | 688063 |
| 1731368100 | 167.44 | -3.35 | -1.96 | 171.91 | 172.78 | 167.16999 | 322791 |
| 1731108900 | 170.79 | -1.29 | -0.75 | 171.55 | 172.08 | 168.62 | 565616 |
| 1731022500 | 172.08 | -2.42 | -1.39 | 175.22 | 175.845 | 169.67 | 751696 |
| 1730936100 | 174.5 | 4.5 | 2.65 | 179.19 | 181.145 | 174.28 | 557013 |
| 1730849700 | 170 | -0.5 | -0.29 | 170.805 | 171.5 | 166.88999 | 423215 |
| 1730763300 | 170.5 | -1.71 | -0.99 | 170.49 | 175.29 | 168.615 | 459903 |
| 1730500500 | 172.21 | -2.71 | -1.55 | 174.81 | 177.17 | 170.12 | 560641 |
| 1730414100 | 174.92 | -28.97 | -14.21 | 195.35 | 195.35 | 174.02 | 695595 |
| 1730327700 | 203.89 | -6.45 | -3.07 | 208.36 | 211.28 | 201.895 | 496632 |
| 1730241300 | 210.34 | 3.51 | 1.70 | 207.21 | 211.35 | 206.49 | 193000 |
| 1730154900 | 206.83 | -2.31 | -1.10 | 210.39 | 212.68 | 206.4001 | 219432 |
| 1729895700 | 209.14 | -1.53 | -0.73 | 212.48 | 213.05 | 207.945 | 183581 |
| 1729809300 | 210.67 | -0.33 | -0.16 | 212.79 | 212.79 | 208.98 | 190061 |
| 1729722900 | 211 | -5.51 | -2.54 | 214.8 | 214.8 | 208.58 | 181084 |
| 1729636500 | 216.51 | -5.21 | -2.35 | 220.13 | 220.81 | 215.85 | 467145 |
