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 (%)
Sep 30, 2019 98.71 99.66 98.06 98.62 309,613 +0.57(+0.58%)
Sep 27, 2019 100.05 100.34 97.30 98.05 305,300 -1.35(-1.36%)
Sep 26, 2019 99.15 100.22 97.94 99.40 200,245 +0.22(+0.22%)
Sep 25, 2019 97.08 99.78 96.65 99.18 348,949 +2.47(+2.55%)
Sep 24, 2019 99.11 99.78 95.93 96.71 341,476 -1.93(-1.96%)
Sep 23, 2019 98.76 99.66 97.90 98.64 314,779 -0.83(-0.83%)
Sep 20, 2019 99.38 100.87 99.13 99.47 518,300 +0.37(+0.37%)
Sep 19, 2019 99.98 101.44 98.94 99.10 294,554 -1.01(-1.01%)
Sep 18, 2019 100.31 100.32 98.58 100.11 439,873 -0.52(-0.52%)
Sep 17, 2019 101.08 101.60 99.95 100.63 347,526 -0.87(-0.86%)
Sep 16, 2019 101.73 103.18 101.46 101.50 313,452 -1.15(-1.12%)
Sep 13, 2019 102.91 103.63 102.29 102.65 364,700 +0.49(+0.48%)
Sep 12, 2019 102.64 104.25 101.27 102.16 592,483 -0.17(-0.17%)
Sep 11, 2019 101.12 103.13 99.71 102.33 486,841 +1.81(+1.80%)
Sep 10, 2019 99.32 101.35 96.89 100.52 434,822 +0.87(+0.87%)
Sep 09, 2019 100.73 100.85 98.59 99.65 513,933 -0.93(-0.92%)
Sep 06, 2019 100.61 101.71 100.22 100.58 374,400 -0.58(-0.57%)
Sep 05, 2019 99.55 102.11 98.99 101.16 411,177 +3.12(+3.18%)
Sep 04, 2019 98.65 99.81 97.20 98.04 365,379 +0.69(+0.71%)
Sep 03, 2019 98.14 100.14 96.55 97.35 459,905 -1.71(-1.73%)
Aug 30, 2019 99.58 101.44 98.75 99.06 546,600 +0.87(+0.89%)
Aug 29, 2019 96.90 98.68 96.32 98.19 550,137 +2.34(+2.44%)
Aug 28, 2019 94.09 96.30 93.50 95.85 551,977 +1.25(+1.32%)
Aug 27, 2019 96.81 97.44 94.47 94.60 511,516 -1.43(-1.49%)
Aug 26, 2019 95.43 97.34 94.56 96.03 502,286 +2.13(+2.27%)
Aug 23, 2019 96.19 96.56 93.03 93.90 456,100 -1.93(-2.01%)
Aug 22, 2019 97.77 97.77 95.26 95.83 338,875 -1.78(-1.82%)
Aug 21, 2019 96.47 98.75 95.95 97.61 573,084 +2.58(+2.71%)
Aug 20, 2019 95.36 95.72 94.52 95.03 382,946 -0.53(-0.55%)
Aug 19, 2019 94.91 96.31 94.71 95.56 592,115 +2.15(+2.30%)
Aug 16, 2019 90.55 93.66 90.55 93.41 473,300 +3.34(+3.71%)
Aug 15, 2019 90.74 91.12 89.23 90.07 352,615 -0.22(-0.24%)
Aug 14, 2019 93.96 94.40 89.92 90.29 419,775 -5.33(-5.57%)
Aug 13, 2019 93.11 96.79 92.43 95.62 381,769 +2.04(+2.18%)
Aug 12, 2019 93.95 94.23 92.39 93.58 305,924 -1.32(-1.39%)
Aug 09, 2019 96.62 96.62 94.73 94.90 410,400 -2.24(-2.31%)
Aug 08, 2019 96.52 97.77 96.09 97.14 472,655 +1.11(+1.16%)
Aug 07, 2019 95.71 96.79 94.65 96.03 617,256 -0.73(-0.75%)
Aug 06, 2019 98.31 99.74 95.86 96.76 612,329 -1.00(-1.02%)
Aug 05, 2019 100.68 100.68 96.53 97.76 516,576 -4.85(-4.73%)
Aug 02, 2019 104.99 104.99 100.96 102.61 495,900 -2.84(-2.69%)
Aug 01, 2019 106.55 108.15 104.78 105.45 684,750 -0.90(-0.85%)
Jul 31, 2019 106.49 109.55 106.20 106.35 949,262 -0.13(-0.12%)
Jul 30, 2019 108.06 108.42 102.22 106.48 1,744,666 -2.41(-2.21%)
Jul 29, 2019 128.19 129.20 108.43 108.89 2,658,991 -35.74(-24.71%)
Jul 26, 2019 139.76 144.92 139.48 144.63 350,100 +5.44(+3.91%)
Jul 25, 2019 140.95 141.56 138.77 139.19 479,634 -2.11(-1.49%)
Jul 24, 2019 138.06 141.93 137.60 141.30 403,119 +2.81(+2.03%)
Jul 23, 2019 138.00 139.27 137.51 138.49 339,422 +0.72(+0.52%)
Jul 22, 2019 136.17 137.81 136.00 137.77 291,899 +2.44(+1.80%)
Jul 19, 2019 134.91 136.83 134.91 135.33 475,700 +0.44(+0.33%)
Jul 18, 2019 131.73 134.91 131.14 134.89 289,620 +3.06(+2.32%)
Jul 17, 2019 131.32 132.54 130.91 131.83 315,414 +0.09(+0.07%)
Jul 16, 2019 133.52 133.52 131.04 131.74 285,058 -1.66(-1.24%)
Jul 15, 2019 131.51 133.77 131.46 133.40 232,662 +2.27(+1.73%)
Jul 12, 2019 129.50 131.56 129.01 131.13 302,600 +1.92(+1.49%)
Jul 11, 2019 128.49 130.36 127.71 129.21 307,594 +0.77(+0.60%)
Jul 10, 2019 126.90 128.47 126.90 128.44 225,056 +2.07(+1.64%)
Jul 09, 2019 126.22 126.98 125.60 126.37 207,062 -0.33(-0.26%)
Jul 08, 2019 126.86 127.19 126.28 126.70 249,968 -0.45(-0.35%)
Jul 05, 2019 127.72 128.03 125.89 127.15 153,000 -1.36(-1.06%)
Jul 03, 2019 126.99 129.47 126.87 128.51 181,700 +2.40(+1.90%)
Jul 02, 2019 124.45 127.00 124.27 126.11 344,546 +1.88(+1.51%)
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.