Insperity Inc (NY: NSP )

84.90 USD +0.15 (+0.18%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 89.24 89.35 87.30 87.37 376,300 -1.96(-2.19%)
Jan 30, 2020 88.81 89.50 87.67 89.33 317,166 +0.04(+0.04%)
Jan 29, 2020 91.58 91.58 89.22 89.29 293,581 -1.81(-1.99%)
Jan 28, 2020 90.92 91.79 90.29 91.10 394,831 +0.60(+0.66%)
Jan 27, 2020 90.21 91.41 89.40 90.50 261,236 -1.31(-1.43%)
Jan 24, 2020 92.96 92.99 90.87 91.81 206,900 -0.89(-0.96%)
Jan 23, 2020 92.41 92.79 91.19 92.70 340,913 +0.03(+0.03%)
Jan 22, 2020 93.50 94.14 92.65 92.67 427,722 -0.24(-0.26%)
Jan 21, 2020 92.71 93.19 91.92 92.91 201,326 -0.27(-0.29%)
Jan 17, 2020 94.00 94.44 92.86 93.18 316,000 -0.60(-0.64%)
Jan 16, 2020 92.54 94.00 92.47 93.78 391,961 +1.79(+1.95%)
Jan 15, 2020 90.82 92.79 90.76 91.99 443,159 +1.18(+1.30%)
Jan 14, 2020 90.11 91.60 90.08 90.81 338,897 +0.72(+0.80%)
Jan 13, 2020 89.42 90.52 89.07 90.09 665,194 +0.61(+0.68%)
Jan 10, 2020 88.82 89.73 87.81 89.48 651,000 +0.85(+0.96%)
Jan 09, 2020 88.11 89.24 87.75 88.63 402,784 +1.48(+1.70%)
Jan 08, 2020 86.64 87.83 86.19 87.15 392,961 +0.53(+0.61%)
Jan 07, 2020 87.75 87.75 86.60 86.62 313,276 -1.22(-1.39%)
Jan 06, 2020 86.53 88.00 86.08 87.84 574,452 +1.35(+1.56%)
Jan 03, 2020 85.62 86.81 85.50 86.49 314,300 -0.63(-0.72%)
Jan 02, 2020 86.78 87.13 85.69 87.12 455,902 +1.08(+1.26%)
Dec 31, 2019 85.96 86.76 85.74 86.04 336,400 -0.07(-0.08%)
Dec 30, 2019 86.67 86.89 85.39 86.11 311,015 -0.33(-0.38%)
Dec 27, 2019 87.83 87.85 86.14 86.44 333,400 -1.17(-1.34%)
Dec 26, 2019 87.85 88.07 87.24 87.61 338,421 +0.32(+0.37%)
Dec 24, 2019 88.14 88.14 87.17 87.29 150,400 -0.72(-0.82%)
Dec 23, 2019 88.14 88.33 86.52 88.01 362,728 +0.31(+0.35%)
Dec 20, 2019 86.50 88.04 85.51 87.70 1,709,600 +1.51(+1.75%)
Dec 19, 2019 85.06 86.20 83.94 86.19 604,978 +1.09(+1.28%)
Dec 18, 2019 84.46 85.32 83.79 85.10 614,677 +0.64(+0.76%)
Dec 17, 2019 84.37 84.58 83.39 84.46 676,937 +0.20(+0.24%)
Dec 16, 2019 83.85 84.51 83.37 84.26 595,797 +1.09(+1.31%)
Dec 13, 2019 82.00 83.75 81.63 83.17 875,600 +0.99(+1.20%)
Dec 12, 2019 80.55 82.31 80.09 82.18 759,971 +1.66(+2.06%)
Dec 11, 2019 79.50 80.68 78.83 80.52 508,120 +1.10(+1.39%)
Dec 10, 2019 78.81 79.80 77.80 79.42 591,383 +0.79(+1.00%)
Dec 09, 2019 79.02 79.02 78.01 78.63 698,837 -0.50(-0.63%)
Dec 06, 2019 78.88 79.34 78.45 79.13 649,400 +0.94(+1.20%)
Dec 05, 2019 77.51 78.25 76.64 78.19 555,938 +0.74(+0.96%)
Dec 04, 2019 77.61 78.75 77.31 77.45 800,263 +0.51(+0.66%)
Dec 03, 2019 76.80 77.71 76.51 76.94 697,858 -1.18(-1.51%)
Dec 02, 2019 77.97 78.86 76.74 78.12 954,365 +0.35(+0.45%)
Nov 29, 2019 77.97 78.39 77.65 77.77 308,000 -0.31(-0.40%)
Nov 27, 2019 76.50 78.40 76.23 78.08 672,500 +1.51(+1.97%)
Nov 26, 2019 74.92 76.80 74.81 76.57 582,579 +1.54(+2.05%)
Nov 25, 2019 74.57 75.65 74.10 75.03 469,248 +1.08(+1.46%)
Nov 22, 2019 74.25 74.66 73.39 73.95 452,200 +0.25(+0.34%)
Nov 21, 2019 73.91 74.27 72.97 73.70 680,048 -0.12(-0.16%)
Nov 20, 2019 72.00 73.93 71.87 73.82 604,518 +1.44(+1.99%)
Nov 19, 2019 73.34 73.34 71.76 72.38 495,566 -0.55(-0.75%)
Nov 18, 2019 72.60 73.34 72.36 72.93 476,957 +0.03(+0.04%)
Nov 15, 2019 71.79 73.01 71.13 72.90 626,800 +1.33(+1.86%)
Nov 14, 2019 70.35 71.96 69.99 71.57 739,614 +1.42(+2.02%)
Nov 13, 2019 69.69 70.33 69.64 70.15 858,616 +0.22(+0.31%)
Nov 12, 2019 71.14 71.24 68.82 69.93 691,198 -1.50(-2.10%)
Nov 11, 2019 68.44 71.62 68.01 71.43 776,982 +2.55(+3.70%)
Nov 08, 2019 70.15 70.36 68.50 68.88 926,800 -0.17(-0.25%)
Nov 07, 2019 68.50 69.27 67.30 69.05 1,074,977 +0.80(+1.17%)
Nov 06, 2019 70.81 71.49 67.85 68.25 1,721,613 -2.59(-3.66%)
Nov 05, 2019 72.66 73.38 70.25 70.84 2,122,420 -0.54(-0.76%)
Nov 04, 2019 74.65 74.90 67.06 71.38 4,804,564 -36.29(-33.70%)
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.