Insperity Inc (NY: NSP )

85.55 USD +0.80 (+0.94%)
Streaming Delayed Price Updated: 3:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 67.71 67.71 65.21 66.86 218,800 -1.42(-2.08%)
Jul 30, 2020 67.67 68.54 65.78 68.28 166,898 -0.73(-1.06%)
Jul 29, 2020 67.55 69.11 67.03 69.01 252,390 +1.53(+2.27%)
Jul 28, 2020 66.11 68.80 66.11 67.48 356,727 +1.41(+2.13%)
Jul 27, 2020 65.06 66.10 64.33 66.07 233,973 +0.87(+1.33%)
Jul 24, 2020 67.26 67.26 65.09 65.20 171,300 -2.04(-3.03%)
Jul 23, 2020 66.61 68.41 66.61 67.24 179,817 +0.17(+0.25%)
Jul 22, 2020 67.13 67.96 66.48 67.07 175,412 -0.45(-0.67%)
Jul 21, 2020 67.37 68.59 67.14 67.52 173,359 +0.68(+1.02%)
Jul 20, 2020 66.36 67.08 65.78 66.84 158,580 -0.16(-0.24%)
Jul 17, 2020 66.45 67.44 65.76 67.00 240,500 +0.58(+0.87%)
Jul 16, 2020 65.99 66.91 65.35 66.42 202,693 -0.03(-0.05%)
Jul 15, 2020 65.12 66.94 64.50 66.45 270,691 +3.38(+5.36%)
Jul 14, 2020 61.92 63.15 61.06 63.07 246,453 +0.85(+1.37%)
Jul 13, 2020 63.52 64.70 62.16 62.22 185,573 -0.59(-0.94%)
Jul 10, 2020 61.23 62.88 61.11 62.81 228,100 +1.84(+3.02%)
Jul 09, 2020 62.20 62.83 60.34 60.97 312,774 -1.57(-2.51%)
Jul 08, 2020 61.63 62.56 60.60 62.54 294,431 +0.88(+1.43%)
Jul 07, 2020 63.39 63.80 61.56 61.66 333,107 -2.56(-3.99%)
Jul 06, 2020 65.93 65.93 63.75 64.22 241,655 -0.08(-0.12%)
Jul 02, 2020 65.42 66.21 64.27 64.30 404,100 +0.27(+0.42%)
Jul 01, 2020 64.96 65.50 63.77 64.03 342,216 -0.70(-1.08%)
Jun 30, 2020 62.56 65.03 62.24 64.73 354,157 +1.69(+2.68%)
Jun 29, 2020 61.76 63.58 61.07 63.04 434,670 +2.46(+4.06%)
Jun 26, 2020 62.95 63.84 60.52 60.58 1,140,000 -2.81(-4.43%)
Jun 25, 2020 61.22 63.50 61.03 63.39 540,688 +1.89(+3.07%)
Jun 24, 2020 63.45 63.51 60.60 61.50 670,390 -3.16(-4.89%)
Jun 23, 2020 64.12 65.38 63.32 64.66 541,698 +1.67(+2.65%)
Jun 22, 2020 62.24 63.27 61.04 62.99 487,628 +0.24(+0.38%)
Jun 19, 2020 61.70 62.89 60.47 62.75 1,677,900 +1.72(+2.82%)
Jun 18, 2020 59.07 61.59 59.07 61.03 522,730 +1.03(+1.72%)
Jun 17, 2020 61.08 61.08 59.46 60.00 502,821 -0.78(-1.28%)
Jun 16, 2020 61.04 61.16 58.41 60.78 673,403 +2.64(+4.54%)
Jun 15, 2020 53.79 58.60 53.13 58.14 601,033 +1.90(+3.38%)
Jun 12, 2020 54.92 56.28 52.85 56.24 450,500 +3.80(+7.25%)
Jun 11, 2020 54.80 55.09 52.13 52.44 708,999 -5.68(-9.77%)
Jun 10, 2020 60.25 60.25 57.00 58.12 432,374 -2.48(-4.09%)
Jun 09, 2020 61.05 62.12 59.26 60.60 390,705 -1.85(-2.96%)
Jun 08, 2020 64.02 64.50 61.79 62.45 428,455 -0.30(-0.48%)
Jun 05, 2020 59.45 64.06 58.75 62.75 769,600 +5.53(+9.66%)
Jun 04, 2020 56.99 58.46 55.72 57.22 537,963 -0.35(-0.61%)
Jun 03, 2020 56.12 57.73 56.04 57.57 529,556 +2.57(+4.67%)
Jun 02, 2020 54.30 55.31 54.06 55.00 261,483 +1.63(+3.05%)
Jun 01, 2020 52.12 54.00 51.88 53.37 280,278 +1.53(+2.95%)
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%)
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.