Insperity Inc (NY: NSP )

87.14 USD UNCHANGED
Streaming Delayed Price Updated: 5:28 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.02 26.09 25.74 25.86 167,118 -0.14(-0.54%)
Mar 30, 2016 26.00 26.16 25.65 26.00 336,718 +0.17(+0.68%)
Mar 29, 2016 25.59 25.87 25.52 25.83 449,174 +0.22(+0.88%)
Mar 28, 2016 25.63 25.78 25.33 25.61 168,282 +0.04(+0.14%)
Mar 24, 2016 25.44 25.57 25.57 25.57 187,800 +0.02(+0.06%)
Mar 23, 2016 25.52 25.70 25.34 25.55 256,820 +0.04(+0.16%)
Mar 22, 2016 25.61 25.69 25.42 25.51 303,178 -0.12(-0.49%)
Mar 21, 2016 25.75 25.81 25.58 25.64 227,382 -0.05(-0.18%)
Mar 18, 2016 25.79 25.99 25.64 25.68 818,052 -0.08(-0.29%)
Mar 17, 2016 25.51 25.84 25.49 25.76 336,540 +0.21(+0.82%)
Mar 16, 2016 25.64 25.82 25.45 25.55 425,008 -0.14(-0.54%)
Mar 15, 2016 24.95 25.82 24.88 25.69 421,944 +0.70(+2.82%)
Mar 14, 2016 25.00 25.12 24.75 24.99 256,534 -0.01(-0.06%)
Mar 11, 2016 24.89 25.07 24.50 25.00 480,604 +0.29(+1.15%)
Mar 10, 2016 24.95 25.26 24.43 24.71 394,018 -0.08(-0.32%)
Mar 09, 2016 24.59 25.02 24.31 24.80 470,788 +0.34(+1.41%)
Mar 08, 2016 24.59 24.73 24.28 24.45 575,910 -0.34(-1.37%)
Mar 07, 2016 24.48 25.15 24.48 24.79 365,572 +0.26(+1.04%)
Mar 04, 2016 24.58 24.85 24.39 24.54 262,068 -0.05(-0.20%)
Mar 03, 2016 24.62 24.86 24.39 24.58 436,598 -0.05(-0.20%)
Mar 02, 2016 24.35 24.72 24.05 24.64 561,230 +0.27(+1.11%)
Mar 01, 2016 23.82 24.61 23.82 24.36 796,670 +0.62(+2.61%)
Feb 29, 2016 22.93 23.90 22.93 23.75 1,141,868 +0.83(+3.62%)
Feb 26, 2016 23.00 23.20 22.68 22.92 349,972 -0.04(-0.20%)
Feb 25, 2016 23.34 23.39 22.86 22.96 273,374 -0.23(-0.99%)
Feb 24, 2016 22.62 23.29 22.62 23.19 498,950 +0.29(+1.24%)
Feb 23, 2016 22.45 23.05 22.45 22.91 443,576 +0.11(+0.50%)
Feb 22, 2016 22.79 23.08 22.66 22.79 394,996 +0.14(+0.60%)
Feb 19, 2016 23.38 23.52 22.42 22.66 417,238 -0.81(-3.47%)
Feb 18, 2016 24.25 24.35 23.42 23.47 387,526 -0.81(-3.32%)
Feb 17, 2016 24.01 24.39 23.91 24.27 604,730 +0.29(+1.21%)
Feb 16, 2016 23.43 24.23 23.43 23.99 873,366 +1.21(+5.29%)
Feb 12, 2016 22.50 22.78 22.78 22.78 472,000 +1.48(+6.95%)
Feb 11, 2016 21.10 21.55 20.92 21.30 298,104 -0.10(-0.44%)
Feb 10, 2016 21.39 21.86 21.28 21.39 197,174 +0.16(+0.78%)
Feb 09, 2016 21.92 22.20 21.04 21.23 270,110 -0.96(-4.35%)
Feb 08, 2016 21.82 22.25 21.53 22.20 376,176 +0.16(+0.73%)
Feb 05, 2016 22.17 22.17 21.77 22.04 345,904 -0.25(-1.10%)
Feb 04, 2016 22.27 22.36 22.09 22.28 225,578 -0.09(-0.42%)
Feb 03, 2016 22.46 22.59 21.99 22.38 259,744 +0.12(+0.56%)
Feb 02, 2016 22.48 22.49 22.07 22.25 312,892 -0.41(-1.79%)
Feb 01, 2016 22.42 23.11 22.33 22.66 453,266 +0.19(+0.85%)
Jan 29, 2016 21.90 22.48 21.90 22.46 285,094 +0.59(+2.67%)
Jan 28, 2016 22.26 22.26 21.73 21.88 257,776 -0.25(-1.11%)
Jan 27, 2016 22.45 22.51 21.96 22.12 246,442 -0.39(-1.73%)
Jan 26, 2016 21.83 22.58 21.78 22.51 297,798 +0.79(+3.64%)
Jan 25, 2016 22.00 22.15 21.61 21.73 251,656 -0.28(-1.27%)
Jan 22, 2016 22.50 22.67 21.86 22.00 346,718 -0.25(-1.12%)
Jan 21, 2016 22.07 22.61 21.89 22.25 372,704 +0.30(+1.37%)
Jan 20, 2016 21.33 22.25 21.17 21.95 566,112 +0.40(+1.86%)
Jan 19, 2016 21.59 21.73 21.29 21.55 367,004 +0.10(+0.49%)
Jan 15, 2016 21.45 21.45 21.45 21.45 506,000 -0.30(-1.40%)
Jan 14, 2016 21.51 22.02 21.25 21.75 457,042 +0.44(+2.06%)
Jan 13, 2016 22.42 22.58 21.10 21.32 511,352 -1.10(-4.91%)
Jan 12, 2016 22.67 22.73 22.09 22.42 370,208 -0.02(-0.09%)
Jan 11, 2016 22.05 22.58 22.04 22.43 599,598 +0.43(+1.98%)
Jan 08, 2016 23.70 23.74 21.58 22.00 2,771,536 -2.00(-8.33%)
Jan 07, 2016 24.11 24.28 23.88 24.00 2,027,846 -0.04(-0.17%)
Jan 06, 2016 24.03 24.20 23.98 24.04 1,963,626 -0.22(-0.91%)
Jan 05, 2016 24.21 24.34 24.18 24.26 1,736,718 +0.04(+0.17%)
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.