Insperity Inc (NY: NSP )

86.36 USD -0.39 (-0.45%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 110.45 116.99 106.94 111.26 527,869 +1.41(+1.28%)
Oct 31, 2018 109.94 113.25 109.62 109.85 313,558 +1.45(+1.34%)
Oct 30, 2018 106.16 109.08 104.50 108.40 412,072 +1.94(+1.82%)
Oct 29, 2018 108.51 109.82 105.34 106.46 351,268 -0.96(-0.89%)
Oct 26, 2018 105.35 108.28 103.21 107.42 304,500 -0.34(-0.32%)
Oct 25, 2018 106.04 109.47 105.75 107.76 465,368 +2.52(+2.39%)
Oct 24, 2018 109.45 110.46 104.99 105.24 353,221 -4.50(-4.10%)
Oct 23, 2018 109.06 110.58 105.93 109.74 249,156 -1.33(-1.20%)
Oct 22, 2018 107.96 111.75 107.68 111.07 206,924 +3.47(+3.22%)
Oct 19, 2018 109.22 109.97 107.25 107.60 210,700 -2.11(-1.92%)
Oct 18, 2018 111.39 111.92 109.03 109.71 284,434 -1.42(-1.28%)
Oct 17, 2018 111.29 111.29 109.21 111.13 287,511 +0.16(+0.14%)
Oct 16, 2018 108.25 111.25 107.03 110.97 389,492 +3.97(+3.71%)
Oct 15, 2018 108.00 108.00 106.05 107.00 401,919 -0.92(-0.85%)
Oct 12, 2018 109.44 110.99 106.03 107.92 385,500 +0.85(+0.79%)
Oct 11, 2018 107.37 110.24 106.81 107.07 389,902 -0.98(-0.91%)
Oct 10, 2018 113.73 114.06 107.68 108.05 490,186 -5.68(-4.99%)
Oct 09, 2018 112.04 114.21 111.71 113.73 305,296 +1.05(+0.93%)
Oct 08, 2018 114.82 116.31 110.61 112.68 328,243 -2.85(-2.47%)
Oct 05, 2018 114.90 117.46 114.30 115.53 317,600 +0.99(+0.86%)
Oct 04, 2018 116.68 117.04 113.82 114.54 387,317 -2.86(-2.44%)
Oct 03, 2018 115.99 118.64 115.26 117.40 231,878 +1.85(+1.60%)
Oct 02, 2018 117.53 118.31 114.60 115.55 514,170 -1.97(-1.68%)
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.