Insperity Inc (NY: NSP )

86.96 USD +1.22 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 119.85 119.85 119.85 0 +1.15(+0.97%)
Aug 30, 2018 117.00 120.15 116.75 118.70 247,200 +1.70(+1.45%)
Aug 29, 2018 116.30 117.75 115.75 117.00 218,531 +0.95(+0.82%)
Aug 28, 2018 117.20 117.55 114.96 116.05 206,896 -0.65(-0.56%)
Aug 27, 2018 115.70 118.20 115.15 116.70 396,686 +1.35(+1.17%)
Aug 24, 2018 116.30 116.45 114.30 115.35 285,300 -0.25(-0.22%)
Aug 23, 2018 114.25 116.25 113.50 115.60 363,419 +1.60(+1.40%)
Aug 22, 2018 114.45 115.00 113.30 114.00 241,068 -0.65(-0.57%)
Aug 21, 2018 112.85 115.15 112.85 114.65 314,049 +2.05(+1.82%)
Aug 20, 2018 112.70 113.75 111.30 112.60 216,547 +0.05(+0.04%)
Aug 17, 2018 112.20 112.70 110.32 112.55 220,200 +0.45(+0.40%)
Aug 16, 2018 111.70 113.15 110.45 112.10 405,789 +1.35(+1.22%)
Aug 15, 2018 111.60 111.90 109.65 110.75 197,182 -1.15(-1.03%)
Aug 14, 2018 110.50 113.20 110.18 111.90 195,320 +2.05(+1.87%)
Aug 13, 2018 110.65 112.95 109.85 109.85 175,264 -1.00(-0.90%)
Aug 10, 2018 108.80 112.00 108.75 110.85 234,400 +1.20(+1.09%)
Aug 09, 2018 107.05 111.30 106.55 109.65 331,873 +2.95(+2.76%)
Aug 08, 2018 106.00 107.03 103.65 106.70 290,228 +0.75(+0.71%)
Aug 07, 2018 106.85 108.00 105.90 105.95 344,336 -0.50(-0.47%)
Aug 06, 2018 103.85 106.65 103.55 106.45 244,243 +2.70(+2.60%)
Aug 03, 2018 101.75 104.05 99.89 103.75 331,800 +1.95(+1.92%)
Aug 02, 2018 104.20 104.55 100.30 101.80 501,955 -3.45(-3.28%)
Aug 01, 2018 97.95 106.35 96.25 105.25 773,658 +10.15(+10.67%)
Jul 31, 2018 95.55 97.65 94.10 95.10 464,583 -0.40(-0.42%)
Jul 30, 2018 100.15 101.30 95.15 95.50 403,048 -4.90(-4.88%)
Jul 27, 2018 102.50 104.05 99.10 100.40 289,300 -1.85(-1.81%)
Jul 26, 2018 99.95 102.70 99.25 102.25 217,478 +2.55(+2.56%)
Jul 25, 2018 98.05 100.18 98.05 99.70 193,814 +1.80(+1.84%)
Jul 24, 2018 99.55 99.90 96.70 97.90 310,231 -0.85(-0.86%)
Jul 23, 2018 97.85 99.35 97.45 98.75 169,840 +1.00(+1.02%)
Jul 20, 2018 98.15 98.25 97.25 97.75 195,061 -0.35(-0.36%)
Jul 19, 2018 98.95 98.95 97.70 98.10 190,362 -0.90(-0.91%)
Jul 18, 2018 99.10 99.55 98.20 99.00 253,394 +0.10(+0.10%)
Jul 17, 2018 95.40 99.20 95.40 98.90 329,819 +3.15(+3.29%)
Jul 16, 2018 96.75 97.20 95.50 95.75 344,152 -1.05(-1.08%)
Jul 13, 2018 94.90 97.00 94.90 96.80 217,987 +1.70(+1.79%)
Jul 12, 2018 93.40 95.85 92.95 95.10 240,256 +2.00(+2.15%)
Jul 11, 2018 93.30 94.60 92.55 93.10 399,484 -0.95(-1.01%)
Jul 10, 2018 95.15 95.28 93.70 94.05 219,946 -1.05(-1.10%)
Jul 09, 2018 96.40 96.40 94.90 95.10 330,795 -1.20(-1.25%)
Jul 06, 2018 97.00 97.21 96.25 96.30 218,849 -0.70(-0.72%)
Jul 05, 2018 97.15 97.90 95.95 97.00 241,030 +0.75(+0.78%)
Jul 03, 2018 96.25 96.25 96.25 0 -1.15(-1.18%)
Jul 02, 2018 94.75 97.45 94.70 97.40 340,412 +2.15(+2.26%)
Jun 29, 2018 94.20 96.35 93.95 95.25 291,999 +1.45(+1.55%)
Jun 28, 2018 92.80 94.15 92.50 93.80 201,426 +0.85(+0.91%)
Jun 27, 2018 94.90 95.70 92.90 92.95 166,531 -1.50(-1.59%)
Jun 26, 2018 93.30 95.47 93.30 94.45 259,840 +1.25(+1.34%)
Jun 25, 2018 94.50 94.95 92.65 93.20 381,625 -2.05(-2.15%)
Jun 22, 2018 96.90 96.93 94.20 95.25 604,363 -1.05(-1.09%)
Jun 21, 2018 98.65 98.65 95.90 96.30 368,398 -2.15(-2.18%)
Jun 20, 2018 98.00 98.75 97.30 98.45 603,513 +1.30(+1.34%)
Jun 19, 2018 100.10 100.60 96.00 97.15 357,181 -4.10(-4.05%)
Jun 18, 2018 99.15 101.90 98.78 101.25 196,674 +1.40(+1.40%)
Jun 15, 2018 99.95 99.85 99.85 381,172 +0.00(+0.00%)
Jun 14, 2018 97.25 100.00 97.25 99.85 243,873 +2.75(+2.83%)
Jun 13, 2018 97.60 98.55 96.15 97.10 404,279 -0.30(-0.31%)
Jun 12, 2018 96.40 97.60 95.80 97.40 180,810 +1.05(+1.09%)
Jun 11, 2018 97.55 98.35 95.95 96.35 197,840 -1.05(-1.08%)
Jun 08, 2018 96.00 98.05 96.00 97.40 237,563 +1.15(+1.19%)
Jun 07, 2018 98.15 98.30 95.35 96.25 276,365 -1.95(-1.99%)
Jun 06, 2018 98.30 96.35 98.20 258,971 +1.40(+1.45%)
Jun 05, 2018 96.15 97.60 95.40 96.80 266,823 +0.65(+0.68%)
Jun 04, 2018 93.55 96.30 93.55 96.15 338,610 +3.00(+3.22%)
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.