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 (%)
Mar 31, 2017 43.33 44.33 43.15 44.33 392,622 +0.90(+2.07%)
Mar 30, 2017 43.33 43.95 43.25 43.42 170,206 +0.02(+0.06%)
Mar 29, 2017 43.58 43.72 42.91 43.40 161,278 -0.22(-0.52%)
Mar 28, 2017 43.17 43.70 42.86 43.62 146,534 +0.42(+0.98%)
Mar 27, 2017 42.90 43.30 42.58 43.20 149,012 +0.00(+0.00%)
Mar 24, 2017 43.42 43.78 42.97 43.20 162,510 -0.17(-0.40%)
Mar 23, 2017 43.05 43.75 43.03 43.38 138,672 +0.25(+0.58%)
Mar 22, 2017 43.45 43.78 43.00 43.12 260,444 -0.45(-1.03%)
Mar 21, 2017 44.83 44.83 43.50 43.58 326,510 -0.92(-2.08%)
Mar 20, 2017 44.70 44.92 44.30 44.50 294,424 -0.12(-0.28%)
Mar 17, 2017 44.95 45.22 44.35 44.62 535,918 -0.28(-0.61%)
Mar 16, 2017 45.08 45.08 44.55 44.90 210,366 -0.12(-0.28%)
Mar 15, 2017 44.45 45.28 44.10 45.03 225,852 +0.75(+1.69%)
Mar 14, 2017 44.25 44.38 43.62 44.28 151,966 -0.15(-0.34%)
Mar 13, 2017 44.30 44.60 43.97 44.42 221,918 +0.02(+0.06%)
Mar 10, 2017 43.97 44.47 43.45 44.40 246,610 +0.78(+1.78%)
Mar 09, 2017 43.67 44.08 43.35 43.62 208,520 -0.05(-0.11%)
Mar 08, 2017 43.65 44.25 43.33 43.67 294,458 +0.22(+0.52%)
Mar 07, 2017 42.88 43.53 42.72 43.45 253,134 +0.48(+1.11%)
Mar 06, 2017 43.05 43.20 42.72 42.97 343,390 -0.30(-0.69%)
Mar 03, 2017 42.88 43.55 42.45 43.28 416,848 +0.50(+1.17%)
Mar 02, 2017 41.78 42.97 41.62 42.78 440,554 +0.85(+2.03%)
Mar 01, 2017 42.17 42.53 41.78 41.92 546,788 +0.30(+0.72%)
Feb 28, 2017 40.92 42.03 40.47 41.62 873,204 +0.62(+1.52%)
Feb 27, 2017 40.80 41.22 40.25 41.00 351,754 +0.00(+0.00%)
Feb 24, 2017 40.70 41.35 39.99 41.00 295,564 -0.12(-0.30%)
Feb 23, 2017 42.05 42.05 41.00 41.12 329,722 -0.85(-2.03%)
Feb 22, 2017 41.60 42.10 41.43 41.97 210,292 -0.03(-0.06%)
Feb 21, 2017 42.17 42.58 41.70 42.00 435,568 -0.15(-0.36%)
Feb 17, 2017 42.15 42.15 42.15 0 -0.80(-1.86%)
Feb 16, 2017 42.40 43.00 42.22 42.95 469,206 +0.67(+1.60%)
Feb 15, 2017 42.28 42.75 41.85 42.28 647,016 -0.12(-0.29%)
Feb 14, 2017 41.78 43.17 41.55 42.40 881,516 +0.85(+2.05%)
Feb 13, 2017 37.80 41.58 36.15 41.55 999,176 +4.85(+13.22%)
Feb 10, 2017 36.17 36.92 35.97 36.70 369,734 +0.70(+1.94%)
Feb 09, 2017 35.75 36.33 35.58 36.00 144,748 +0.38(+1.05%)
Feb 08, 2017 35.75 35.85 35.26 35.62 297,114 -0.20(-0.56%)
Feb 07, 2017 36.05 36.05 35.60 35.83 236,532 -0.20(-0.56%)
Feb 06, 2017 36.10 36.40 35.75 36.03 247,600 -0.20(-0.55%)
Feb 03, 2017 35.83 36.35 35.65 36.22 143,078 +0.70(+1.97%)
Feb 02, 2017 35.17 35.95 35.05 35.53 224,852 +0.35(+1.00%)
Feb 01, 2017 36.00 36.12 34.90 35.17 315,408 -0.58(-1.61%)
Jan 31, 2017 35.33 35.95 35.25 35.75 226,388 +0.25(+0.70%)
Jan 30, 2017 35.65 35.75 35.35 35.50 217,836 -0.35(-0.98%)
Jan 27, 2017 35.95 36.03 35.55 35.85 164,046 -0.10(-0.28%)
Jan 26, 2017 35.95 36.12 35.67 35.95 147,774 -0.10(-0.28%)
Jan 25, 2017 35.88 36.30 35.55 36.05 249,556 +0.42(+1.19%)
Jan 24, 2017 35.10 35.90 34.92 35.62 218,022 +0.62(+1.79%)
Jan 23, 2017 35.45 35.52 34.92 35.00 144,188 -0.47(-1.34%)
Jan 20, 2017 34.78 35.78 34.78 35.47 193,162 +0.75(+2.16%)
Jan 19, 2017 35.80 35.88 34.60 34.72 326,240 -1.00(-2.80%)
Jan 18, 2017 35.30 35.80 35.17 35.72 215,476 +0.42(+1.20%)
Jan 17, 2017 36.22 36.22 35.12 35.30 170,490 -1.00(-2.75%)
Jan 13, 2017 36.30 36.30 36.30 0 +1.00(+2.83%)
Jan 12, 2017 35.78 35.78 35.05 35.30 169,588 -0.60(-1.67%)
Jan 11, 2017 35.88 36.08 35.42 35.90 252,270 +0.10(+0.28%)
Jan 10, 2017 35.35 35.92 34.97 35.80 248,046 +0.45(+1.27%)
Jan 09, 2017 35.25 35.88 34.78 35.35 356,520 +0.00(+0.00%)
Jan 06, 2017 35.70 36.12 35.30 35.35 110,838 -0.30(-0.84%)
Jan 05, 2017 36.50 36.50 35.50 35.65 253,212 -0.92(-2.53%)
Jan 04, 2017 35.85 36.67 35.17 36.58 241,810 +0.85(+2.38%)
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.