Insperity Inc (NY: NSP )

87.22 USD -0.11 (-0.12%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.42 81.42 81.42 238,772 +0.06(+0.07%)
Dec 30, 2020 80.53 82.29 80.53 81.36 238,772 +0.97(+1.21%)
Dec 29, 2020 83.76 84.00 79.76 80.39 405,774 -3.83(-4.55%)
Dec 28, 2020 85.84 85.84 83.80 84.22 127,021 -0.72(-0.85%)
Dec 24, 2020 85.91 85.91 83.81 84.94 71,400 -0.18(-0.21%)
Dec 23, 2020 85.67 86.20 84.99 85.12 122,844 -0.28(-0.33%)
Dec 22, 2020 86.59 86.70 85.15 85.40 150,748 -1.28(-1.48%)
Dec 21, 2020 85.50 87.12 82.86 86.68 267,345 -0.47(-0.54%)
Dec 18, 2020 87.22 88.84 86.86 87.15 758,300 +0.30(+0.35%)
Dec 17, 2020 87.11 87.11 85.64 86.85 234,195 +0.13(+0.15%)
Dec 16, 2020 87.79 87.99 85.77 86.72 312,797 -0.32(-0.37%)
Dec 15, 2020 84.98 87.69 83.60 87.04 251,404 +2.80(+3.32%)
Dec 14, 2020 87.03 87.79 84.24 84.24 275,245 -2.20(-2.55%)
Dec 11, 2020 84.77 86.58 84.55 86.44 302,600 +1.00(+1.17%)
Dec 10, 2020 86.66 87.07 85.15 85.44 206,975 -1.57(-1.80%)
Dec 09, 2020 88.29 88.29 86.53 87.01 372,246 -0.62(-0.71%)
Dec 08, 2020 86.50 88.00 86.15 87.63 367,418 +0.30(+0.34%)
Dec 07, 2020 88.15 88.15 87.03 87.33 169,202 -0.94(-1.06%)
Dec 04, 2020 88.01 89.03 87.36 88.27 218,700 +0.47(+0.54%)
Dec 03, 2020 86.67 88.86 85.95 87.80 319,183 +0.89(+1.02%)
Dec 02, 2020 86.86 87.45 86.15 86.91 133,932 -0.50(-0.57%)
Dec 01, 2020 87.00 88.22 86.70 87.41 212,108 +1.91(+2.23%)
Nov 30, 2020 87.87 88.33 85.35 85.50 312,213 -2.97(-3.36%)
Nov 27, 2020 88.61 89.37 87.24 88.47 109,400 -0.16(-0.18%)
Nov 25, 2020 88.01 89.08 87.55 88.63 133,700 -0.05(-0.06%)
Nov 24, 2020 88.93 89.94 87.47 88.68 249,505 +1.21(+1.38%)
Nov 23, 2020 88.03 88.90 87.35 87.47 253,286 +0.20(+0.23%)
Nov 20, 2020 88.60 88.67 86.67 87.27 215,800 -1.79(-2.01%)
Nov 19, 2020 85.70 89.87 84.73 89.06 301,542 +3.39(+3.96%)
Nov 18, 2020 86.80 87.87 85.61 85.67 163,143 -1.17(-1.35%)
Nov 17, 2020 86.46 87.92 85.00 86.84 309,970 -0.71(-0.81%)
Nov 16, 2020 90.49 90.98 86.30 87.55 442,346 -1.10(-1.24%)
Nov 13, 2020 89.17 90.44 88.03 88.65 246,200 -0.07(-0.08%)
Nov 12, 2020 90.23 90.81 87.54 88.72 180,483 -2.34(-2.57%)
Nov 11, 2020 92.84 92.95 90.04 91.06 290,028 -1.18(-1.28%)
Nov 10, 2020 92.96 93.56 91.58 92.24 378,922 +0.13(+0.14%)
Nov 09, 2020 93.54 95.78 91.82 92.11 590,532 +5.18(+5.96%)
Nov 06, 2020 88.21 89.10 86.03 86.93 453,600 -1.16(-1.32%)
Nov 05, 2020 87.45 89.44 87.33 88.09 331,669 +1.47(+1.70%)
Nov 04, 2020 84.00 87.46 84.00 86.62 287,769 +1.64(+1.93%)
Nov 03, 2020 81.74 86.00 79.21 84.98 614,564 +2.11(+2.55%)
Nov 02, 2020 78.40 84.42 78.40 82.87 723,865 +6.29(+8.21%)
Oct 30, 2020 77.26 78.29 76.11 76.58 372,300 -1.25(-1.61%)
Oct 29, 2020 76.01 78.50 75.00 77.83 391,943 +1.48(+1.94%)
Oct 28, 2020 74.39 77.38 74.39 76.35 321,511 -0.06(-0.08%)
Oct 27, 2020 75.09 77.18 75.09 76.41 390,985 +0.98(+1.30%)
Oct 26, 2020 75.55 75.86 74.77 75.43 187,466 -1.36(-1.77%)
Oct 23, 2020 77.12 77.43 74.61 76.79 163,200 +0.08(+0.10%)
Oct 22, 2020 75.01 76.80 74.21 76.71 256,994 +2.11(+2.83%)
Oct 21, 2020 74.12 75.12 73.70 74.60 156,100 +0.47(+0.63%)
Oct 20, 2020 74.37 75.29 73.72 74.13 173,979 +0.71(+0.97%)
Oct 19, 2020 73.75 75.00 73.24 73.42 149,253 -0.24(-0.33%)
Oct 16, 2020 74.84 75.11 73.61 73.66 214,500 -1.32(-1.76%)
Oct 15, 2020 71.60 75.00 71.23 74.98 188,723 +2.05(+2.81%)
Oct 14, 2020 73.49 75.33 72.87 72.93 236,686 +0.49(+0.68%)
Oct 13, 2020 71.84 72.79 71.29 72.44 137,824 -0.41(-0.56%)
Oct 12, 2020 72.31 73.11 72.15 72.85 115,571 +0.62(+0.86%)
Oct 09, 2020 73.82 73.82 71.54 72.23 142,600 -0.57(-0.78%)
Oct 08, 2020 71.10 72.93 70.75 72.80 208,338 +1.71(+2.41%)
Oct 07, 2020 69.45 71.48 69.14 71.09 193,569 +2.54(+3.71%)
Oct 06, 2020 69.16 70.68 68.50 68.55 180,158 +0.17(+0.25%)
Oct 05, 2020 68.10 68.74 67.25 68.38 126,975 +0.84(+1.24%)
Oct 02, 2020 64.98 67.84 64.53 67.54 192,700 +1.32(+1.99%)
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.