Insperity Inc (NY: NSP )

90.84 USD +3.12 (+3.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 106.49 109.55 106.20 106.35 949,262 -0.13(-0.12%)
Jul 30, 2019 108.06 108.42 102.22 106.48 1,744,666 -2.41(-2.21%)
Jul 29, 2019 128.19 129.20 108.43 108.89 2,658,991 -35.74(-24.71%)
Jul 26, 2019 139.76 144.92 139.48 144.63 350,100 +5.44(+3.91%)
Jul 25, 2019 140.95 141.56 138.77 139.19 479,634 -2.11(-1.49%)
Jul 24, 2019 138.06 141.93 137.60 141.30 403,119 +2.81(+2.03%)
Jul 23, 2019 138.00 139.27 137.51 138.49 339,422 +0.72(+0.52%)
Jul 22, 2019 136.17 137.81 136.00 137.77 291,899 +2.44(+1.80%)
Jul 19, 2019 134.91 136.83 134.91 135.33 475,700 +0.44(+0.33%)
Jul 18, 2019 131.73 134.91 131.14 134.89 289,620 +3.06(+2.32%)
Jul 17, 2019 131.32 132.54 130.91 131.83 315,414 +0.09(+0.07%)
Jul 16, 2019 133.52 133.52 131.04 131.74 285,058 -1.66(-1.24%)
Jul 15, 2019 131.51 133.77 131.46 133.40 232,662 +2.27(+1.73%)
Jul 12, 2019 129.50 131.56 129.01 131.13 302,600 +1.92(+1.49%)
Jul 11, 2019 128.49 130.36 127.71 129.21 307,594 +0.77(+0.60%)
Jul 10, 2019 126.90 128.47 126.90 128.44 225,056 +2.07(+1.64%)
Jul 09, 2019 126.22 126.98 125.60 126.37 207,062 -0.33(-0.26%)
Jul 08, 2019 126.86 127.19 126.28 126.70 249,968 -0.45(-0.35%)
Jul 05, 2019 127.72 128.03 125.89 127.15 153,000 -1.36(-1.06%)
Jul 03, 2019 126.99 129.47 126.87 128.51 181,700 +2.40(+1.90%)
Jul 02, 2019 124.45 127.00 124.27 126.11 344,546 +1.88(+1.51%)
Jul 01, 2019 123.82 124.37 122.22 124.23 222,850 +2.09(+1.71%)
Jun 28, 2019 121.81 122.73 121.48 122.14 528,100 +0.52(+0.43%)
Jun 27, 2019 120.64 121.68 119.96 121.62 208,851 +1.34(+1.11%)
Jun 26, 2019 121.01 122.08 119.95 120.28 225,517 -0.25(-0.21%)
Jun 25, 2019 123.11 123.38 120.43 120.53 362,647 -2.26(-1.84%)
Jun 24, 2019 123.54 123.54 122.44 122.79 288,695 -0.57(-0.46%)
Jun 21, 2019 122.22 124.12 121.00 123.36 663,800 +0.22(+0.18%)
Jun 20, 2019 124.75 125.14 121.59 123.14 324,119 -0.60(-0.48%)
Jun 19, 2019 122.63 124.08 121.66 123.74 220,676 +1.14(+0.93%)
Jun 18, 2019 122.87 124.03 122.09 122.60 230,029 +0.63(+0.52%)
Jun 17, 2019 122.10 122.83 121.26 121.97 238,103 -0.11(-0.09%)
Jun 14, 2019 121.95 122.53 121.63 122.08 240,900 +0.12(+0.10%)
Jun 13, 2019 120.08 121.98 119.71 121.96 202,306 +2.17(+1.81%)
Jun 12, 2019 119.55 120.35 118.45 119.79 221,094 +0.05(+0.04%)
Jun 11, 2019 120.18 122.72 119.05 119.74 340,861 -0.77(-0.64%)
Jun 10, 2019 119.72 121.59 119.59 120.51 188,277 +1.08(+0.90%)
Jun 07, 2019 119.07 120.36 118.87 119.43 171,800 +0.84(+0.71%)
Jun 06, 2019 117.67 118.84 116.85 118.59 291,962 +0.81(+0.69%)
Jun 05, 2019 117.17 119.43 116.74 117.78 285,597 +1.10(+0.94%)
Jun 04, 2019 114.77 116.75 113.67 116.68 254,488 +3.12(+2.75%)
Jun 03, 2019 113.97 114.76 112.54 113.56 301,007 -0.34(-0.30%)
May 31, 2019 113.82 114.69 111.81 113.90 337,700 -1.33(-1.15%)
May 30, 2019 113.23 115.38 112.78 115.23 357,550 +2.28(+2.02%)
May 29, 2019 114.39 115.40 112.76 112.95 558,470 -2.12(-1.84%)
May 28, 2019 114.95 117.26 114.83 115.07 331,996 +0.20(+0.17%)
May 24, 2019 115.00 116.05 113.54 114.87 358,000 +0.53(+0.46%)
May 23, 2019 114.05 115.52 113.26 114.34 240,330 -1.15(-1.00%)
May 22, 2019 115.69 117.11 115.48 115.49 163,615 -1.04(-0.89%)
May 21, 2019 114.72 117.79 114.54 116.53 349,719 +3.16(+2.79%)
May 20, 2019 112.21 114.64 112.05 113.37 214,226 -0.15(-0.13%)
May 17, 2019 114.13 115.46 113.14 113.52 223,000 -1.58(-1.37%)
May 16, 2019 113.76 116.15 113.76 115.10 246,689 +1.55(+1.37%)
May 15, 2019 111.70 114.55 111.37 113.55 320,067 +1.55(+1.38%)
May 14, 2019 112.35 113.01 111.90 112.00 341,740 +0.18(+0.16%)
May 13, 2019 113.90 114.57 111.44 111.82 366,028 -4.56(-3.92%)
May 10, 2019 116.20 116.85 113.42 116.38 300,400 -0.58(-0.50%)
May 09, 2019 116.58 117.78 114.03 116.96 237,957 -0.25(-0.21%)
May 08, 2019 117.52 118.00 115.99 117.21 251,761 -0.12(-0.10%)
May 07, 2019 119.44 120.98 116.58 117.33 360,353 -3.68(-3.04%)
May 06, 2019 118.93 121.59 118.39 121.01 252,352 -0.22(-0.18%)
May 03, 2019 120.63 122.00 120.07 121.23 319,700 +1.45(+1.21%)
May 02, 2019 118.19 121.05 118.19 119.78 344,808 +1.26(+1.06%)
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.