Insperity Inc (NY: NSP )

92.47 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 119.75 122.93 118.80 119.56 856,835 +3.29(+2.83%)
Apr 29, 2019 124.84 126.01 111.39 116.27 1,001,160 -6.17(-5.04%)
Apr 26, 2019 121.67 122.67 120.82 122.44 305,100 +0.78(+0.64%)
Apr 25, 2019 122.46 122.89 120.01 121.66 310,023 -1.70(-1.38%)
Apr 24, 2019 123.36 124.26 122.86 123.36 243,595 -0.09(-0.07%)
Apr 23, 2019 122.23 124.36 121.83 123.45 377,944 +1.32(+1.08%)
Apr 22, 2019 120.73 122.71 120.36 122.13 310,756 +1.07(+0.88%)
Apr 18, 2019 124.44 125.01 120.79 121.06 618,000 -3.81(-3.05%)
Apr 17, 2019 129.43 129.43 123.70 124.87 244,458 -3.74(-2.91%)
Apr 16, 2019 130.00 130.00 128.00 128.61 241,129 -0.25(-0.19%)
Apr 15, 2019 129.63 129.88 128.04 128.86 201,818 -0.53(-0.41%)
Apr 12, 2019 130.41 130.41 128.17 129.39 270,300 -0.23(-0.18%)
Apr 11, 2019 128.66 129.95 127.95 129.62 226,482 +1.55(+1.21%)
Apr 10, 2019 127.00 128.74 126.45 128.07 190,033 +1.42(+1.12%)
Apr 09, 2019 127.13 128.27 125.57 126.65 262,415 -1.19(-0.93%)
Apr 08, 2019 127.80 127.90 125.99 127.84 191,639 -0.57(-0.44%)
Apr 05, 2019 129.34 130.45 127.85 128.41 299,600 -0.31(-0.24%)
Apr 04, 2019 129.83 130.00 126.66 128.72 489,613 -0.85(-0.66%)
Apr 03, 2019 127.44 129.77 127.11 129.57 419,548 +3.29(+2.61%)
Apr 02, 2019 126.20 126.64 124.55 126.28 326,962 +0.35(+0.28%)
Apr 01, 2019 124.75 126.09 124.16 125.93 272,105 +2.27(+1.84%)
Mar 29, 2019 123.08 124.22 121.81 123.66 402,500 +1.73(+1.42%)
Mar 28, 2019 122.29 123.22 120.81 121.93 427,194 +0.23(+0.19%)
Mar 27, 2019 122.28 123.43 120.40 121.70 260,426 -0.92(-0.75%)
Mar 26, 2019 121.45 123.52 120.75 122.62 201,840 +2.29(+1.90%)
Mar 25, 2019 120.56 121.83 118.38 120.33 468,382 -0.17(-0.14%)
Mar 22, 2019 126.43 126.56 120.38 120.50 289,300 -6.47(-5.10%)
Mar 21, 2019 123.33 127.65 123.33 126.97 284,359 +3.21(+2.59%)
Mar 20, 2019 124.63 125.19 122.35 123.76 235,178 -0.85(-0.68%)
Mar 19, 2019 125.00 126.18 123.53 124.61 364,558 +0.15(+0.12%)
Mar 18, 2019 123.04 124.76 122.92 124.46 316,393 +1.34(+1.09%)
Mar 15, 2019 124.77 125.80 122.90 123.12 564,500 -1.44(-1.16%)
Mar 14, 2019 123.75 124.79 122.36 124.56 278,626 +1.03(+0.83%)
Mar 13, 2019 124.20 125.20 123.35 123.53 296,572 -0.23(-0.19%)
Mar 12, 2019 123.58 124.77 122.39 123.76 225,848 +0.14(+0.11%)
Mar 11, 2019 121.75 123.69 121.43 123.62 232,155 +2.04(+1.68%)
Mar 08, 2019 121.70 121.93 119.43 121.58 266,000 -0.97(-0.79%)
Mar 07, 2019 122.13 122.75 121.10 122.55 194,780 +0.42(+0.34%)
Mar 06, 2019 124.73 124.88 121.83 122.13 225,068 -2.47(-1.98%)
Mar 05, 2019 125.19 125.69 124.14 124.60 222,170 -0.56(-0.45%)
Mar 04, 2019 128.05 128.52 124.47 125.16 312,115 -2.63(-2.06%)
Mar 01, 2019 127.49 128.76 126.54 127.79 304,800 +1.52(+1.20%)
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%)
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.