Insperity Inc (NY: NSP )

85.74 USD -1.01 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 99.58 101.44 98.75 99.06 546,600 +0.87(+0.89%)
Aug 29, 2019 96.90 98.68 96.32 98.19 550,137 +2.34(+2.44%)
Aug 28, 2019 94.09 96.30 93.50 95.85 551,977 +1.25(+1.32%)
Aug 27, 2019 96.81 97.44 94.47 94.60 511,516 -1.43(-1.49%)
Aug 26, 2019 95.43 97.34 94.56 96.03 502,286 +2.13(+2.27%)
Aug 23, 2019 96.19 96.56 93.03 93.90 456,100 -1.93(-2.01%)
Aug 22, 2019 97.77 97.77 95.26 95.83 338,875 -1.78(-1.82%)
Aug 21, 2019 96.47 98.75 95.95 97.61 573,084 +2.58(+2.71%)
Aug 20, 2019 95.36 95.72 94.52 95.03 382,946 -0.53(-0.55%)
Aug 19, 2019 94.91 96.31 94.71 95.56 592,115 +2.15(+2.30%)
Aug 16, 2019 90.55 93.66 90.55 93.41 473,300 +3.34(+3.71%)
Aug 15, 2019 90.74 91.12 89.23 90.07 352,615 -0.22(-0.24%)
Aug 14, 2019 93.96 94.40 89.92 90.29 419,775 -5.33(-5.57%)
Aug 13, 2019 93.11 96.79 92.43 95.62 381,769 +2.04(+2.18%)
Aug 12, 2019 93.95 94.23 92.39 93.58 305,924 -1.32(-1.39%)
Aug 09, 2019 96.62 96.62 94.73 94.90 410,400 -2.24(-2.31%)
Aug 08, 2019 96.52 97.77 96.09 97.14 472,655 +1.11(+1.16%)
Aug 07, 2019 95.71 96.79 94.65 96.03 617,256 -0.73(-0.75%)
Aug 06, 2019 98.31 99.74 95.86 96.76 612,329 -1.00(-1.02%)
Aug 05, 2019 100.68 100.68 96.53 97.76 516,576 -4.85(-4.73%)
Aug 02, 2019 104.99 104.99 100.96 102.61 495,900 -2.84(-2.69%)
Aug 01, 2019 106.55 108.15 104.78 105.45 684,750 -0.90(-0.85%)
Jul 31, 2019 106.49 109.55 106.20 106.35 949,262 -0.13(-0.12%)
Jul 30, 2019 108.06 108.42 102.22 106.48 1,744,666 -2.41(-2.21%)
Jul 29, 2019 128.19 129.20 108.43 108.89 2,658,991 -35.74(-24.71%)
Jul 26, 2019 139.76 144.92 139.48 144.63 350,100 +5.44(+3.91%)
Jul 25, 2019 140.95 141.56 138.77 139.19 479,634 -2.11(-1.49%)
Jul 24, 2019 138.06 141.93 137.60 141.30 403,119 +2.81(+2.03%)
Jul 23, 2019 138.00 139.27 137.51 138.49 339,422 +0.72(+0.52%)
Jul 22, 2019 136.17 137.81 136.00 137.77 291,899 +2.44(+1.80%)
Jul 19, 2019 134.91 136.83 134.91 135.33 475,700 +0.44(+0.33%)
Jul 18, 2019 131.73 134.91 131.14 134.89 289,620 +3.06(+2.32%)
Jul 17, 2019 131.32 132.54 130.91 131.83 315,414 +0.09(+0.07%)
Jul 16, 2019 133.52 133.52 131.04 131.74 285,058 -1.66(-1.24%)
Jul 15, 2019 131.51 133.77 131.46 133.40 232,662 +2.27(+1.73%)
Jul 12, 2019 129.50 131.56 129.01 131.13 302,600 +1.92(+1.49%)
Jul 11, 2019 128.49 130.36 127.71 129.21 307,594 +0.77(+0.60%)
Jul 10, 2019 126.90 128.47 126.90 128.44 225,056 +2.07(+1.64%)
Jul 09, 2019 126.22 126.98 125.60 126.37 207,062 -0.33(-0.26%)
Jul 08, 2019 126.86 127.19 126.28 126.70 249,968 -0.45(-0.35%)
Jul 05, 2019 127.72 128.03 125.89 127.15 153,000 -1.36(-1.06%)
Jul 03, 2019 126.99 129.47 126.87 128.51 181,700 +2.40(+1.90%)
Jul 02, 2019 124.45 127.00 124.27 126.11 344,546 +1.88(+1.51%)
Jul 01, 2019 123.82 124.37 122.22 124.23 222,850 +2.09(+1.71%)
Jun 28, 2019 121.81 122.73 121.48 122.14 528,100 +0.52(+0.43%)
Jun 27, 2019 120.64 121.68 119.96 121.62 208,851 +1.34(+1.11%)
Jun 26, 2019 121.01 122.08 119.95 120.28 225,517 -0.25(-0.21%)
Jun 25, 2019 123.11 123.38 120.43 120.53 362,647 -2.26(-1.84%)
Jun 24, 2019 123.54 123.54 122.44 122.79 288,695 -0.57(-0.46%)
Jun 21, 2019 122.22 124.12 121.00 123.36 663,800 +0.22(+0.18%)
Jun 20, 2019 124.75 125.14 121.59 123.14 324,119 -0.60(-0.48%)
Jun 19, 2019 122.63 124.08 121.66 123.74 220,676 +1.14(+0.93%)
Jun 18, 2019 122.87 124.03 122.09 122.60 230,029 +0.63(+0.52%)
Jun 17, 2019 122.10 122.83 121.26 121.97 238,103 -0.11(-0.09%)
Jun 14, 2019 121.95 122.53 121.63 122.08 240,900 +0.12(+0.10%)
Jun 13, 2019 120.08 121.98 119.71 121.96 202,306 +2.17(+1.81%)
Jun 12, 2019 119.55 120.35 118.45 119.79 221,094 +0.05(+0.04%)
Jun 11, 2019 120.18 122.72 119.05 119.74 340,861 -0.77(-0.64%)
Jun 10, 2019 119.72 121.59 119.59 120.51 188,277 +1.08(+0.90%)
Jun 07, 2019 119.07 120.36 118.87 119.43 171,800 +0.84(+0.71%)
Jun 06, 2019 117.67 118.84 116.85 118.59 291,962 +0.81(+0.69%)
Jun 05, 2019 117.17 119.43 116.74 117.78 285,597 +1.10(+0.94%)
Jun 04, 2019 114.77 116.75 113.67 116.68 254,488 +3.12(+2.75%)
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.