Insperity Inc (NY: NSP )

87.14 USD UNCHANGED
Streaming Delayed Price Updated: 5:28 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 105.90 107.12 105.31 106.68 247,970 +1.27(+1.20%)
Jan 30, 2019 104.63 105.88 103.61 105.41 237,271 +1.81(+1.75%)
Jan 29, 2019 104.12 104.18 103.34 103.60 291,145 -0.14(-0.13%)
Jan 28, 2019 104.24 104.51 103.13 103.74 178,206 -1.47(-1.40%)
Jan 25, 2019 103.35 105.63 102.75 105.21 260,700 +2.99(+2.93%)
Jan 24, 2019 102.53 102.94 100.95 102.22 250,040 -0.52(-0.51%)
Jan 23, 2019 100.83 102.75 100.54 102.74 468,140 +2.51(+2.50%)
Jan 22, 2019 100.50 102.21 99.65 100.23 282,957 -0.46(-0.46%)
Jan 18, 2019 99.55 101.32 98.78 100.69 395,700 +1.82(+1.84%)
Jan 17, 2019 95.90 99.57 95.90 98.87 344,615 +2.63(+2.73%)
Jan 16, 2019 96.44 97.11 95.56 96.24 268,747 +0.78(+0.82%)
Jan 15, 2019 94.74 96.58 94.74 95.46 184,651 +0.91(+0.96%)
Jan 14, 2019 94.55 95.49 93.97 94.55 201,854 -0.66(-0.69%)
Jan 11, 2019 94.81 95.56 94.40 95.21 183,600 +0.22(+0.23%)
Jan 10, 2019 93.25 95.03 92.85 94.99 221,689 +1.15(+1.23%)
Jan 09, 2019 93.49 94.42 92.39 93.84 357,320 +1.09(+1.18%)
Jan 08, 2019 91.38 92.83 89.95 92.75 228,133 +2.37(+2.62%)
Jan 07, 2019 92.54 92.54 89.95 90.38 350,934 -2.18(-2.36%)
Jan 04, 2019 90.07 93.44 88.69 92.56 306,200 +3.84(+4.33%)
Jan 03, 2019 91.21 91.74 88.27 88.72 222,736 -3.26(-3.54%)
Jan 02, 2019 92.36 92.85 90.10 91.98 393,825 -1.38(-1.48%)
Dec 31, 2018 92.05 94.33 91.59 93.36 323,700 +1.75(+1.91%)
Dec 28, 2018 92.60 93.28 91.12 91.61 212,400 -0.56(-0.61%)
Dec 27, 2018 89.85 92.24 88.68 92.17 274,557 +0.57(+0.62%)
Dec 26, 2018 87.71 91.68 87.25 91.60 248,815 +4.13(+4.72%)
Dec 24, 2018 87.66 88.70 86.63 87.47 161,700 -0.81(-0.92%)
Dec 21, 2018 89.94 90.38 87.87 88.28 752,700 -1.69(-1.88%)
Dec 20, 2018 91.21 91.82 88.87 89.97 389,400 -1.85(-2.01%)
Dec 19, 2018 92.84 94.78 91.22 91.82 458,080 -0.80(-0.86%)
Dec 18, 2018 93.56 94.61 92.28 92.62 297,188 +0.03(+0.03%)
Dec 17, 2018 94.10 94.65 90.84 92.59 422,649 -1.75(-1.85%)
Dec 14, 2018 96.11 97.17 93.75 94.34 335,600 -2.66(-2.74%)
Dec 13, 2018 97.46 97.78 95.82 97.00 300,288 +0.09(+0.09%)
Dec 12, 2018 97.70 98.68 96.81 96.91 266,488 +0.60(+0.62%)
Dec 11, 2018 97.03 97.74 95.18 96.31 297,200 +0.70(+0.73%)
Dec 10, 2018 94.43 96.36 93.88 95.61 328,117 +1.37(+1.45%)
Dec 07, 2018 96.96 97.60 93.45 94.24 334,100 -2.58(-2.66%)
Dec 06, 2018 96.59 97.61 93.78 96.82 470,927 -1.24(-1.26%)
Dec 04, 2018 102.50 103.30 97.75 98.06 409,900 -5.03(-4.88%)
Dec 03, 2018 101.04 103.38 100.51 103.09 413,586 +3.05(+3.05%)
Nov 30, 2018 98.32 100.65 98.15 100.04 335,300 +1.72(+1.75%)
Nov 29, 2018 98.84 99.61 98.16 98.32 277,768 -0.87(-0.88%)
Nov 28, 2018 97.66 99.50 97.00 99.19 410,582 +2.19(+2.26%)
Nov 27, 2018 97.95 97.95 95.63 97.00 402,606 -1.25(-1.27%)
Nov 26, 2018 98.31 98.62 96.78 98.25 357,089 +1.30(+1.34%)
Nov 23, 2018 97.49 98.58 96.54 96.95 131,500 -1.22(-1.24%)
Nov 21, 2018 98.17 98.17 98.17 0 +1.66(+1.72%)
Nov 20, 2018 98.31 100.14 95.82 96.51 609,108 -3.33(-3.34%)
Nov 19, 2018 100.50 100.89 95.68 99.84 988,857 -1.12(-1.11%)
Nov 16, 2018 105.64 106.49 100.67 100.96 7,731,300 -6.06(-5.66%)
Nov 15, 2018 104.68 107.21 104.12 107.02 685,757 +2.16(+2.06%)
Nov 14, 2018 111.44 112.26 101.57 104.86 968,088 -8.95(-7.86%)
Nov 13, 2018 114.68 115.57 112.47 113.81 308,026 -0.40(-0.35%)
Nov 12, 2018 115.57 116.22 112.83 114.21 310,479 -1.28(-1.11%)
Nov 09, 2018 117.91 117.91 113.75 115.49 280,300 -3.20(-2.70%)
Nov 08, 2018 116.34 118.99 115.37 118.69 415,615 +2.25(+1.93%)
Nov 07, 2018 113.64 117.98 113.17 116.44 367,968 +3.07(+2.71%)
Nov 06, 2018 110.72 113.55 110.57 113.37 443,753 +2.56(+2.31%)
Nov 05, 2018 110.68 111.20 107.46 110.81 300,859 -0.38(-0.34%)
Nov 02, 2018 112.85 115.23 110.54 111.19 287,200 -0.07(-0.06%)
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.