Insperity Inc (NY: NSP )

77.83 USD +1.48 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 65.80 66.85 65.25 66.22 167,776 +0.73(+1.11%)
Sep 30, 2020 65.83 66.66 65.05 65.49 237,954 +0.24(+0.37%)
Sep 29, 2020 65.88 65.89 64.44 65.25 126,175 -0.72(-1.09%)
Sep 28, 2020 65.95 66.79 65.47 65.97 223,488 +1.10(+1.70%)
Sep 25, 2020 63.16 65.08 63.16 64.87 173,600 +0.98(+1.53%)
Sep 24, 2020 63.00 64.77 62.29 63.89 221,327 +0.95(+1.51%)
Sep 23, 2020 65.10 66.08 62.80 62.94 267,831 -2.31(-3.54%)
Sep 22, 2020 65.18 66.00 64.04 65.25 256,581 +0.47(+0.73%)
Sep 21, 2020 65.50 65.99 63.80 64.78 418,498 -3.14(-4.62%)
Sep 18, 2020 69.00 69.88 67.61 67.92 887,700 -0.94(-1.37%)
Sep 17, 2020 68.16 68.89 66.86 68.86 400,951 -0.26(-0.38%)
Sep 16, 2020 67.81 70.15 67.43 69.12 637,052 +1.58(+2.34%)
Sep 15, 2020 66.76 68.17 66.41 67.54 539,990 +1.21(+1.82%)
Sep 14, 2020 63.82 66.52 63.71 66.33 345,460 +3.42(+5.44%)
Sep 11, 2020 63.03 63.53 62.39 62.91 260,200 +0.03(+0.05%)
Sep 10, 2020 63.54 64.01 62.54 62.88 344,211 +0.34(+0.54%)
Sep 09, 2020 63.02 63.38 62.10 62.54 247,369 -0.07(-0.11%)
Sep 08, 2020 63.02 64.17 61.54 62.61 205,441 -1.64(-2.55%)
Sep 04, 2020 66.60 66.91 63.43 64.25 275,600 -1.41(-2.15%)
Sep 03, 2020 69.56 69.74 65.36 65.66 307,610 -3.91(-5.62%)
Sep 02, 2020 68.46 69.92 67.49 69.57 264,040 +1.31(+1.92%)
Sep 01, 2020 67.50 68.96 66.91 68.26 230,197 +0.89(+1.32%)
Aug 31, 2020 69.06 69.06 67.35 67.37 217,900 -2.07(-2.98%)
Aug 28, 2020 69.28 69.72 68.44 69.44 181,300 +0.83(+1.21%)
Aug 27, 2020 68.71 69.56 68.15 68.61 211,078 +0.74(+1.09%)
Aug 26, 2020 68.63 68.70 67.12 67.87 293,907 -0.66(-0.96%)
Aug 25, 2020 70.06 70.34 68.03 68.53 234,770 -1.13(-1.62%)
Aug 24, 2020 70.00 70.77 69.15 69.66 221,015 +0.01(+0.01%)
Aug 21, 2020 69.10 70.02 68.31 69.65 235,100 -0.24(-0.34%)
Aug 20, 2020 68.15 70.71 68.02 69.89 346,498 +0.94(+1.36%)
Aug 19, 2020 69.90 70.42 68.89 68.95 124,923 -0.48(-0.69%)
Aug 18, 2020 70.20 70.44 69.11 69.43 160,648 -0.75(-1.07%)
Aug 17, 2020 70.00 71.02 69.92 70.18 206,271 +0.25(+0.36%)
Aug 14, 2020 69.62 70.60 69.26 69.93 191,800 -0.89(-1.26%)
Aug 13, 2020 70.60 71.73 69.85 70.82 196,294 +0.06(+0.08%)
Aug 12, 2020 70.68 71.33 70.12 70.76 164,680 +1.29(+1.86%)
Aug 11, 2020 69.81 71.01 69.05 69.47 274,391 +0.56(+0.81%)
Aug 10, 2020 69.87 70.92 68.71 68.91 188,000 -0.90(-1.29%)
Aug 07, 2020 68.78 69.85 68.33 69.81 209,800 +1.44(+2.11%)
Aug 06, 2020 69.24 70.14 68.03 68.37 287,170 -1.18(-1.70%)
Aug 05, 2020 70.62 70.99 68.26 69.55 309,562 +0.11(+0.16%)
Aug 04, 2020 72.24 74.08 69.21 69.44 495,643 +1.42(+2.09%)
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.