Insperity Inc (NY: NSP )

90.84 USD +3.12 (+3.56%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 67.39 68.64 66.34 68.02 289,518 +1.16(+1.73%)
Jul 31, 2020 67.71 67.71 65.21 66.86 218,800 -1.42(-2.08%)
Jul 30, 2020 67.67 68.54 65.78 68.28 166,898 -0.73(-1.06%)
Jul 29, 2020 67.55 69.11 67.03 69.01 252,390 +1.53(+2.27%)
Jul 28, 2020 66.11 68.80 66.11 67.48 356,727 +1.41(+2.13%)
Jul 27, 2020 65.06 66.10 64.33 66.07 233,973 +0.87(+1.33%)
Jul 24, 2020 67.26 67.26 65.09 65.20 171,300 -2.04(-3.03%)
Jul 23, 2020 66.61 68.41 66.61 67.24 179,817 +0.17(+0.25%)
Jul 22, 2020 67.13 67.96 66.48 67.07 175,412 -0.45(-0.67%)
Jul 21, 2020 67.37 68.59 67.14 67.52 173,359 +0.68(+1.02%)
Jul 20, 2020 66.36 67.08 65.78 66.84 158,580 -0.16(-0.24%)
Jul 17, 2020 66.45 67.44 65.76 67.00 240,500 +0.58(+0.87%)
Jul 16, 2020 65.99 66.91 65.35 66.42 202,693 -0.03(-0.05%)
Jul 15, 2020 65.12 66.94 64.50 66.45 270,691 +3.38(+5.36%)
Jul 14, 2020 61.92 63.15 61.06 63.07 246,453 +0.85(+1.37%)
Jul 13, 2020 63.52 64.70 62.16 62.22 185,573 -0.59(-0.94%)
Jul 10, 2020 61.23 62.88 61.11 62.81 228,100 +1.84(+3.02%)
Jul 09, 2020 62.20 62.83 60.34 60.97 312,774 -1.57(-2.51%)
Jul 08, 2020 61.63 62.56 60.60 62.54 294,431 +0.88(+1.43%)
Jul 07, 2020 63.39 63.80 61.56 61.66 333,107 -2.56(-3.99%)
Jul 06, 2020 65.93 65.93 63.75 64.22 241,655 -0.08(-0.12%)
Jul 02, 2020 65.42 66.21 64.27 64.30 404,100 +0.27(+0.42%)
Jul 01, 2020 64.96 65.50 63.77 64.03 342,216 -0.70(-1.08%)
Jun 30, 2020 62.56 65.03 62.24 64.73 354,157 +1.69(+2.68%)
Jun 29, 2020 61.76 63.58 61.07 63.04 434,670 +2.46(+4.06%)
Jun 26, 2020 62.95 63.84 60.52 60.58 1,140,000 -2.81(-4.43%)
Jun 25, 2020 61.22 63.50 61.03 63.39 540,688 +1.89(+3.07%)
Jun 24, 2020 63.45 63.51 60.60 61.50 670,390 -3.16(-4.89%)
Jun 23, 2020 64.12 65.38 63.32 64.66 541,698 +1.67(+2.65%)
Jun 22, 2020 62.24 63.27 61.04 62.99 487,628 +0.24(+0.38%)
Jun 19, 2020 61.70 62.89 60.47 62.75 1,677,900 +1.72(+2.82%)
Jun 18, 2020 59.07 61.59 59.07 61.03 522,730 +1.03(+1.72%)
Jun 17, 2020 61.08 61.08 59.46 60.00 502,821 -0.78(-1.28%)
Jun 16, 2020 61.04 61.16 58.41 60.78 673,403 +2.64(+4.54%)
Jun 15, 2020 53.79 58.60 53.13 58.14 601,033 +1.90(+3.38%)
Jun 12, 2020 54.92 56.28 52.85 56.24 450,500 +3.80(+7.25%)
Jun 11, 2020 54.80 55.09 52.13 52.44 708,999 -5.68(-9.77%)
Jun 10, 2020 60.25 60.25 57.00 58.12 432,374 -2.48(-4.09%)
Jun 09, 2020 61.05 62.12 59.26 60.60 390,705 -1.85(-2.96%)
Jun 08, 2020 64.02 64.50 61.79 62.45 428,455 -0.30(-0.48%)
Jun 05, 2020 59.45 64.06 58.75 62.75 769,600 +5.53(+9.66%)
Jun 04, 2020 56.99 58.46 55.72 57.22 537,963 -0.35(-0.61%)
Jun 03, 2020 56.12 57.73 56.04 57.57 529,556 +2.57(+4.67%)
Jun 02, 2020 54.30 55.31 54.06 55.00 261,483 +1.63(+3.05%)
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.