Insperity Inc (NY: NSP )

87.39 USD +0.06 (+0.07%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 51.21 52.32 50.47 51.84 301,300 -0.10(-0.19%)
May 28, 2020 55.23 55.30 51.52 51.94 485,003 -2.87(-5.24%)
May 27, 2020 53.44 55.11 52.67 54.81 334,989 +2.95(+5.69%)
May 26, 2020 52.22 52.85 51.21 51.86 420,971 +2.27(+4.58%)
May 22, 2020 49.01 50.00 48.07 49.59 330,400 +1.13(+2.33%)
May 21, 2020 47.91 49.76 47.68 48.46 330,653 +0.49(+1.02%)
May 20, 2020 47.54 49.03 46.89 47.97 334,318 +1.58(+3.41%)
May 19, 2020 48.70 49.31 46.37 46.39 364,983 -2.76(-5.62%)
May 18, 2020 47.73 49.64 47.49 49.15 521,487 +4.35(+9.71%)
May 15, 2020 43.68 45.16 43.33 44.80 302,700 +1.03(+2.35%)
May 14, 2020 44.64 44.79 40.08 43.77 664,348 -2.17(-4.72%)
May 13, 2020 46.74 47.11 44.62 45.94 515,536 -0.80(-1.71%)
May 12, 2020 52.29 52.29 46.58 46.74 664,014 -5.21(-10.03%)
May 11, 2020 53.13 53.13 50.88 51.95 554,432 -2.37(-4.36%)
May 08, 2020 54.05 54.67 52.56 54.32 487,400 +1.19(+2.24%)
May 07, 2020 51.66 53.89 51.66 53.13 653,979 +2.38(+4.69%)
May 06, 2020 52.54 53.33 50.25 50.75 1,114,610 -2.25(-4.25%)
May 05, 2020 52.54 57.74 52.14 53.00 1,188,932 +3.79(+7.70%)
May 04, 2020 46.11 49.34 46.11 49.21 610,060 +2.13(+4.52%)
May 01, 2020 46.42 47.36 45.60 47.08 619,100 -0.63(-1.32%)
Apr 30, 2020 49.42 49.54 46.64 47.71 645,976 -2.95(-5.82%)
Apr 29, 2020 46.66 51.51 46.66 50.66 661,423 +5.78(+12.88%)
Apr 28, 2020 44.76 45.28 43.62 44.88 337,136 +1.78(+4.13%)
Apr 27, 2020 40.77 43.83 40.77 43.10 549,730 +2.72(+6.74%)
Apr 24, 2020 40.60 41.00 39.78 40.38 563,000 -0.04(-0.10%)
Apr 23, 2020 40.25 42.19 40.25 40.42 422,333 -0.32(-0.79%)
Apr 22, 2020 40.75 41.34 40.35 40.74 314,180 +1.04(+2.62%)
Apr 21, 2020 39.12 40.22 38.79 39.70 273,287 -0.78(-1.93%)
Apr 20, 2020 39.67 41.34 39.47 40.48 317,017 -0.52(-1.27%)
Apr 17, 2020 41.14 43.18 40.93 41.00 689,100 +1.49(+3.77%)
Apr 16, 2020 39.75 40.30 38.76 39.51 459,578 -0.23(-0.58%)
Apr 15, 2020 39.78 40.19 38.77 39.74 438,879 -1.82(-4.38%)
Apr 14, 2020 40.72 41.89 40.45 41.56 412,271 +1.88(+4.74%)
Apr 13, 2020 40.45 40.45 38.86 39.68 410,156 -1.08(-2.65%)
Apr 09, 2020 42.21 42.98 39.82 40.76 576,200 +0.90(+2.26%)
Apr 08, 2020 37.66 40.32 36.66 39.86 687,611 +3.36(+9.21%)
Apr 07, 2020 35.81 37.57 35.77 36.50 980,777 +2.73(+8.08%)
Apr 06, 2020 32.35 34.52 32.06 33.77 952,262 +2.74(+8.83%)
Apr 03, 2020 35.54 35.99 30.88 31.03 703,700 -4.75(-13.28%)
Apr 02, 2020 33.96 36.00 33.87 35.78 721,729 +1.66(+4.87%)
Apr 01, 2020 35.43 35.50 33.47 34.12 848,408 -3.18(-8.53%)
Mar 31, 2020 37.55 38.25 36.44 37.30 515,229 -0.26(-0.69%)
Mar 30, 2020 38.65 39.40 35.86 37.56 775,083 -1.22(-3.15%)
Mar 27, 2020 37.38 40.35 36.01 38.78 545,100 -0.52(-1.32%)
Mar 26, 2020 35.45 40.26 34.58 39.30 694,008 +4.44(+12.74%)
Mar 25, 2020 35.22 36.06 33.56 34.86 901,770 -0.36(-1.02%)
Mar 24, 2020 30.94 36.04 30.62 35.22 923,016 +5.28(+17.64%)
Mar 23, 2020 30.85 31.69 28.43 29.94 940,488 -1.01(-3.26%)
Mar 20, 2020 33.05 35.23 30.45 30.95 1,087,700 -1.71(-5.24%)
Mar 19, 2020 26.03 33.85 25.13 32.66 914,337 +6.55(+25.09%)
Mar 18, 2020 35.71 36.97 22.59 26.11 1,340,675 -11.75(-31.04%)
Mar 17, 2020 41.50 41.51 35.01 37.86 1,156,583 -3.08(-7.52%)
Mar 16, 2020 46.89 48.12 40.33 40.94 757,327 -10.50(-20.41%)
Mar 13, 2020 52.40 53.65 48.10 51.44 1,316,500 +1.18(+2.35%)
Mar 12, 2020 53.70 53.70 48.96 50.26 662,373 -6.86(-12.01%)
Mar 11, 2020 60.79 61.34 55.99 57.12 503,233 -5.10(-8.20%)
Mar 10, 2020 63.62 64.80 60.24 62.22 1,103,385 +0.60(+0.97%)
Mar 09, 2020 60.78 63.93 60.46 61.62 458,245 -3.16(-4.88%)
Mar 06, 2020 62.31 65.01 62.25 64.78 521,700 +0.52(+0.81%)
Mar 05, 2020 66.11 66.45 63.77 64.26 655,715 -3.18(-4.72%)
Mar 04, 2020 66.68 67.81 65.59 67.44 1,109,451 +1.53(+2.32%)
Mar 03, 2020 69.29 70.21 65.66 65.91 559,529 -3.50(-5.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.