Insperity Inc (NY: NSP )

88.70 USD +1.54 (+1.77%)
Official Closing Price Updated: 7:41 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 126.38 127.83 126.04 126.27 305,513 +0.22(+0.17%)
Feb 27, 2019 125.76 126.44 125.10 126.05 266,637 -0.06(-0.05%)
Feb 26, 2019 127.97 128.15 125.56 126.11 366,042 -1.93(-1.51%)
Feb 25, 2019 130.86 130.91 127.36 128.04 646,755 -2.36(-1.81%)
Feb 22, 2019 129.43 131.00 129.20 130.40 349,900 +1.23(+0.95%)
Feb 21, 2019 127.89 129.64 127.16 129.17 371,313 +1.14(+0.89%)
Feb 20, 2019 129.59 129.59 126.27 128.03 485,925 -1.71(-1.32%)
Feb 19, 2019 129.66 131.20 128.95 129.74 572,070 +0.01(+0.01%)
Feb 15, 2019 126.12 129.87 125.76 129.73 677,900 +4.63(+3.70%)
Feb 14, 2019 121.75 126.47 121.74 125.10 601,278 +2.84(+2.32%)
Feb 13, 2019 124.30 124.90 121.77 122.26 605,133 -2.06(-1.66%)
Feb 12, 2019 132.10 132.50 122.56 124.32 974,428 -7.65(-5.80%)
Feb 11, 2019 122.55 132.00 121.94 131.97 1,099,068 +21.07(+19.00%)
Feb 08, 2019 108.04 111.26 108.01 110.90 313,600 +1.97(+1.81%)
Feb 07, 2019 108.57 110.23 108.06 108.93 278,210 -0.76(-0.69%)
Feb 06, 2019 109.07 110.03 107.61 109.69 240,110 +0.17(+0.16%)
Feb 05, 2019 107.81 109.53 107.66 109.52 286,838 +1.95(+1.81%)
Feb 04, 2019 107.59 107.61 106.35 107.57 216,159 +0.56(+0.52%)
Feb 01, 2019 106.49 107.32 105.72 107.01 254,500 +0.33(+0.31%)
Jan 31, 2019 105.90 107.12 105.31 106.68 247,970 +1.27(+1.20%)
Jan 30, 2019 104.63 105.88 103.61 105.41 237,271 +1.81(+1.75%)
Jan 29, 2019 104.12 104.18 103.34 103.60 291,145 -0.14(-0.13%)
Jan 28, 2019 104.24 104.51 103.13 103.74 178,206 -1.47(-1.40%)
Jan 25, 2019 103.35 105.63 102.75 105.21 260,700 +2.99(+2.93%)
Jan 24, 2019 102.53 102.94 100.95 102.22 250,040 -0.52(-0.51%)
Jan 23, 2019 100.83 102.75 100.54 102.74 468,140 +2.51(+2.50%)
Jan 22, 2019 100.50 102.21 99.65 100.23 282,957 -0.46(-0.46%)
Jan 18, 2019 99.55 101.32 98.78 100.69 395,700 +1.82(+1.84%)
Jan 17, 2019 95.90 99.57 95.90 98.87 344,615 +2.63(+2.73%)
Jan 16, 2019 96.44 97.11 95.56 96.24 268,747 +0.78(+0.82%)
Jan 15, 2019 94.74 96.58 94.74 95.46 184,651 +0.91(+0.96%)
Jan 14, 2019 94.55 95.49 93.97 94.55 201,854 -0.66(-0.69%)
Jan 11, 2019 94.81 95.56 94.40 95.21 183,600 +0.22(+0.23%)
Jan 10, 2019 93.25 95.03 92.85 94.99 221,689 +1.15(+1.23%)
Jan 09, 2019 93.49 94.42 92.39 93.84 357,320 +1.09(+1.18%)
Jan 08, 2019 91.38 92.83 89.95 92.75 228,133 +2.37(+2.62%)
Jan 07, 2019 92.54 92.54 89.95 90.38 350,934 -2.18(-2.36%)
Jan 04, 2019 90.07 93.44 88.69 92.56 306,200 +3.84(+4.33%)
Jan 03, 2019 91.21 91.74 88.27 88.72 222,736 -3.26(-3.54%)
Jan 02, 2019 92.36 92.85 90.10 91.98 393,825 -1.38(-1.48%)
Dec 31, 2018 92.05 94.33 91.59 93.36 323,700 +1.75(+1.91%)
Dec 28, 2018 92.60 93.28 91.12 91.61 212,400 -0.56(-0.61%)
Dec 27, 2018 89.85 92.24 88.68 92.17 274,557 +0.57(+0.62%)
Dec 26, 2018 87.71 91.68 87.25 91.60 248,815 +4.13(+4.72%)
Dec 24, 2018 87.66 88.70 86.63 87.47 161,700 -0.81(-0.92%)
Dec 21, 2018 89.94 90.38 87.87 88.28 752,700 -1.69(-1.88%)
Dec 20, 2018 91.21 91.82 88.87 89.97 389,400 -1.85(-2.01%)
Dec 19, 2018 92.84 94.78 91.22 91.82 458,080 -0.80(-0.86%)
Dec 18, 2018 93.56 94.61 92.28 92.62 297,188 +0.03(+0.03%)
Dec 17, 2018 94.10 94.65 90.84 92.59 422,649 -1.75(-1.85%)
Dec 14, 2018 96.11 97.17 93.75 94.34 335,600 -2.66(-2.74%)
Dec 13, 2018 97.46 97.78 95.82 97.00 300,288 +0.09(+0.09%)
Dec 12, 2018 97.70 98.68 96.81 96.91 266,488 +0.60(+0.62%)
Dec 11, 2018 97.03 97.74 95.18 96.31 297,200 +0.70(+0.73%)
Dec 10, 2018 94.43 96.36 93.88 95.61 328,117 +1.37(+1.45%)
Dec 07, 2018 96.96 97.60 93.45 94.24 334,100 -2.58(-2.66%)
Dec 06, 2018 96.59 97.61 93.78 96.82 470,927 -1.24(-1.26%)
Dec 04, 2018 102.50 103.30 97.75 98.06 409,900 -5.03(-4.88%)
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.