Insperity Inc (NY: NSP )

86.62 USD +1.59 (+1.87%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.33 84.78 82.87 83.74 309,666 +0.48(+0.58%)
Mar 30, 2021 82.21 83.83 82.17 83.26 268,241 +1.30(+1.59%)
Mar 29, 2021 83.18 85.03 81.78 81.96 358,523 -1.43(-1.71%)
Mar 26, 2021 83.05 83.85 81.78 83.39 233,100 +1.40(+1.71%)
Mar 25, 2021 81.65 82.67 78.88 81.99 292,634 -0.09(-0.11%)
Mar 24, 2021 83.06 84.82 81.98 82.08 221,087 -0.14(-0.17%)
Mar 23, 2021 83.00 83.79 81.73 82.22 262,388 -1.44(-1.72%)
Mar 22, 2021 87.02 87.02 83.02 83.66 339,020 -3.24(-3.73%)
Mar 19, 2021 88.36 89.40 86.87 86.90 1,265,800 -1.30(-1.47%)
Mar 18, 2021 89.01 92.54 88.13 88.20 345,337 -1.12(-1.25%)
Mar 17, 2021 88.74 89.94 88.39 89.32 253,227 +0.92(+1.04%)
Mar 16, 2021 90.07 90.07 87.19 88.40 290,795 -1.94(-2.15%)
Mar 15, 2021 94.89 94.89 89.88 90.34 363,254 -4.86(-5.11%)
Mar 12, 2021 94.48 95.64 93.49 95.20 268,100 +0.76(+0.80%)
Mar 11, 2021 94.24 94.49 92.64 94.44 165,627 +1.31(+1.41%)
Mar 10, 2021 92.12 94.62 91.63 93.13 239,640 +0.41(+0.44%)
Mar 09, 2021 93.58 94.36 92.20 92.72 227,731 +0.25(+0.27%)
Mar 08, 2021 91.00 93.79 90.37 92.47 197,302 +1.63(+1.79%)
Mar 05, 2021 88.00 90.94 87.33 90.84 354,600 +3.12(+3.56%)
Mar 04, 2021 88.73 89.66 87.03 87.72 358,101 -1.51(-1.69%)
Mar 03, 2021 89.97 91.44 89.23 89.23 336,814 -0.48(-0.54%)
Mar 02, 2021 90.01 90.49 88.32 89.71 272,067 -0.88(-0.97%)
Mar 01, 2021 90.01 91.14 88.64 90.59 291,470 +1.89(+2.13%)
Feb 26, 2021 87.50 90.62 87.06 88.70 329,600 +1.54(+1.77%)
Feb 25, 2021 86.68 89.11 86.45 87.16 371,634 +0.02(+0.02%)
Feb 24, 2021 83.75 87.50 83.60 87.14 219,029 +2.99(+3.55%)
Feb 23, 2021 80.77 84.46 80.50 84.15 282,330 +2.71(+3.33%)
Feb 22, 2021 78.60 81.51 78.35 81.44 269,794 +2.27(+2.87%)
Feb 19, 2021 78.09 80.25 78.09 79.17 188,000 +1.18(+1.51%)
Feb 18, 2021 76.83 78.83 76.09 77.99 142,870 +0.59(+0.76%)
Feb 17, 2021 77.46 77.92 75.24 77.40 323,720 -0.61(-0.78%)
Feb 16, 2021 80.68 81.82 77.96 78.01 331,052 -2.88(-3.56%)
Feb 12, 2021 87.63 87.63 80.18 80.89 568,300 -8.42(-9.43%)
Feb 11, 2021 89.47 91.79 88.21 89.31 423,384 +0.12(+0.13%)
Feb 10, 2021 88.26 89.81 87.29 89.19 207,679 +1.77(+2.02%)
Feb 09, 2021 87.13 87.43 85.21 87.42 116,279 +0.24(+0.28%)
Feb 08, 2021 83.84 87.23 83.63 87.18 159,867 +3.91(+4.70%)
Feb 05, 2021 84.51 84.69 82.36 83.27 96,200 -0.26(-0.31%)
Feb 04, 2021 80.44 83.72 80.44 83.53 138,651 +3.01(+3.74%)
Feb 03, 2021 80.16 80.65 78.80 80.52 155,260 +0.10(+0.12%)
Feb 02, 2021 81.31 81.49 79.65 80.42 117,417 +0.47(+0.59%)
Feb 01, 2021 79.34 80.25 78.44 79.95 222,740 +1.46(+1.86%)
Jan 29, 2021 80.80 80.80 78.32 78.49 208,800 -2.35(-2.91%)
Jan 28, 2021 80.23 82.34 80.23 80.84 126,721 +1.73(+2.19%)
Jan 27, 2021 80.47 81.02 78.10 79.11 255,213 -3.31(-4.02%)
Jan 26, 2021 84.34 84.44 82.26 82.42 159,831 -1.02(-1.22%)
Jan 25, 2021 83.87 84.71 82.61 83.44 106,459 -0.86(-1.02%)
Jan 22, 2021 82.21 84.56 81.49 84.30 163,400 +0.96(+1.15%)
Jan 21, 2021 86.89 86.89 83.23 83.34 122,787 -3.39(-3.91%)
Jan 20, 2021 85.00 86.99 85.00 86.73 160,663 +1.73(+2.04%)
Jan 19, 2021 85.28 85.77 82.97 85.00 236,043 +0.10(+0.12%)
Jan 15, 2021 84.00 85.55 83.87 84.90 166,300 +0.15(+0.18%)
Jan 14, 2021 85.47 86.19 84.52 84.75 124,687 +0.09(+0.11%)
Jan 13, 2021 86.59 86.59 84.08 84.66 161,298 -2.03(-2.34%)
Jan 12, 2021 84.48 86.78 84.48 86.69 130,024 +2.27(+2.69%)
Jan 11, 2021 83.69 85.46 83.69 84.42 107,850 -0.44(-0.52%)
Jan 08, 2021 85.72 86.50 84.09 84.86 142,900 -0.10(-0.12%)
Jan 07, 2021 83.39 85.20 83.34 84.96 125,864 +0.97(+1.15%)
Jan 06, 2021 81.64 84.56 81.21 83.99 266,229 +3.63(+4.52%)
Jan 05, 2021 78.84 81.11 78.84 80.36 175,920 +1.34(+1.70%)
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.