Insperity Inc (NY: NSP )

86.81 USD -0.15 (-0.17%)
Official Closing Price Updated: 4:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 77.97 78.39 77.65 77.77 308,000 -0.31(-0.40%)
Nov 27, 2019 76.50 78.40 76.23 78.08 672,500 +1.51(+1.97%)
Nov 26, 2019 74.92 76.80 74.81 76.57 582,579 +1.54(+2.05%)
Nov 25, 2019 74.57 75.65 74.10 75.03 469,248 +1.08(+1.46%)
Nov 22, 2019 74.25 74.66 73.39 73.95 452,200 +0.25(+0.34%)
Nov 21, 2019 73.91 74.27 72.97 73.70 680,048 -0.12(-0.16%)
Nov 20, 2019 72.00 73.93 71.87 73.82 604,518 +1.44(+1.99%)
Nov 19, 2019 73.34 73.34 71.76 72.38 495,566 -0.55(-0.75%)
Nov 18, 2019 72.60 73.34 72.36 72.93 476,957 +0.03(+0.04%)
Nov 15, 2019 71.79 73.01 71.13 72.90 626,800 +1.33(+1.86%)
Nov 14, 2019 70.35 71.96 69.99 71.57 739,614 +1.42(+2.02%)
Nov 13, 2019 69.69 70.33 69.64 70.15 858,616 +0.22(+0.31%)
Nov 12, 2019 71.14 71.24 68.82 69.93 691,198 -1.50(-2.10%)
Nov 11, 2019 68.44 71.62 68.01 71.43 776,982 +2.55(+3.70%)
Nov 08, 2019 70.15 70.36 68.50 68.88 926,800 -0.17(-0.25%)
Nov 07, 2019 68.50 69.27 67.30 69.05 1,074,977 +0.80(+1.17%)
Nov 06, 2019 70.81 71.49 67.85 68.25 1,721,613 -2.59(-3.66%)
Nov 05, 2019 72.66 73.38 70.25 70.84 2,122,420 -0.54(-0.76%)
Nov 04, 2019 74.65 74.90 67.06 71.38 4,804,564 -36.29(-33.70%)
Nov 01, 2019 106.40 107.69 105.54 107.67 603,900 +2.04(+1.93%)
Oct 31, 2019 105.23 105.84 104.83 105.63 379,130 +0.16(+0.15%)
Oct 30, 2019 104.33 105.52 102.94 105.47 314,824 +1.38(+1.33%)
Oct 29, 2019 102.93 104.66 102.93 104.09 331,342 +0.84(+0.81%)
Oct 28, 2019 104.18 105.06 102.84 103.25 467,792 -0.56(-0.54%)
Oct 25, 2019 106.61 106.61 103.11 103.81 445,800 -3.09(-2.89%)
Oct 24, 2019 106.00 107.16 105.15 106.90 330,331 +1.64(+1.56%)
Oct 23, 2019 103.25 105.55 103.08 105.26 260,890 +1.87(+1.81%)
Oct 22, 2019 104.18 104.83 103.29 103.39 358,249 -0.99(-0.95%)
Oct 21, 2019 104.00 104.90 103.50 104.38 343,684 +1.27(+1.23%)
Oct 18, 2019 103.65 104.53 102.82 103.11 279,300 -1.10(-1.06%)
Oct 17, 2019 103.44 104.61 102.94 104.21 384,598 +1.74(+1.70%)
Oct 16, 2019 101.39 103.08 100.51 102.47 364,728 +0.37(+0.36%)
Oct 15, 2019 101.20 102.75 100.91 102.10 309,156 +1.51(+1.50%)
Oct 14, 2019 100.46 101.10 99.86 100.59 246,028 -0.33(-0.33%)
Oct 11, 2019 100.01 102.38 99.09 100.92 401,400 +2.63(+2.68%)
Oct 10, 2019 98.50 99.81 97.61 98.29 224,015 -0.05(-0.05%)
Oct 09, 2019 99.52 99.77 97.10 98.34 310,963 -0.12(-0.12%)
Oct 08, 2019 97.71 100.05 97.43 98.46 521,530 -0.62(-0.63%)
Oct 07, 2019 98.43 99.47 97.05 99.08 434,990 +0.15(+0.15%)
Oct 04, 2019 97.07 99.10 96.96 98.93 372,800 +2.51(+2.60%)
Oct 03, 2019 96.47 96.93 94.32 96.42 460,440 -0.43(-0.44%)
Oct 02, 2019 95.24 97.20 94.70 96.85 768,039 +0.43(+0.45%)
Oct 01, 2019 99.35 99.96 95.85 96.42 475,985 -2.20(-2.23%)
Sep 30, 2019 98.71 99.66 98.06 98.62 309,613 +0.57(+0.58%)
Sep 27, 2019 100.05 100.34 97.30 98.05 305,300 -1.35(-1.36%)
Sep 26, 2019 99.15 100.22 97.94 99.40 200,245 +0.22(+0.22%)
Sep 25, 2019 97.08 99.78 96.65 99.18 348,949 +2.47(+2.55%)
Sep 24, 2019 99.11 99.78 95.93 96.71 341,476 -1.93(-1.96%)
Sep 23, 2019 98.76 99.66 97.90 98.64 314,779 -0.83(-0.83%)
Sep 20, 2019 99.38 100.87 99.13 99.47 518,300 +0.37(+0.37%)
Sep 19, 2019 99.98 101.44 98.94 99.10 294,554 -1.01(-1.01%)
Sep 18, 2019 100.31 100.32 98.58 100.11 439,873 -0.52(-0.52%)
Sep 17, 2019 101.08 101.60 99.95 100.63 347,526 -0.87(-0.86%)
Sep 16, 2019 101.73 103.18 101.46 101.50 313,452 -1.15(-1.12%)
Sep 13, 2019 102.91 103.63 102.29 102.65 364,700 +0.49(+0.48%)
Sep 12, 2019 102.64 104.25 101.27 102.16 592,483 -0.17(-0.17%)
Sep 11, 2019 101.12 103.13 99.71 102.33 486,841 +1.81(+1.80%)
Sep 10, 2019 99.32 101.35 96.89 100.52 434,822 +0.87(+0.87%)
Sep 09, 2019 100.73 100.85 98.59 99.65 513,933 -0.93(-0.92%)
Sep 06, 2019 100.61 101.71 100.22 100.58 374,400 -0.58(-0.57%)
Sep 05, 2019 99.55 102.11 98.99 101.16 411,177 +3.12(+3.18%)
Sep 04, 2019 98.65 99.81 97.20 98.04 365,379 +0.69(+0.71%)
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.