Insperity Inc (NY: NSP )

84.30 USD +0.96 (+1.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 65.83 66.66 65.05 65.49 237,954 +0.24(+0.37%)
Sep 29, 2020 65.88 65.89 64.44 65.25 126,175 -0.72(-1.09%)
Sep 28, 2020 65.95 66.79 65.47 65.97 223,488 +1.10(+1.70%)
Sep 25, 2020 63.16 65.08 63.16 64.87 173,600 +0.98(+1.53%)
Sep 24, 2020 63.00 64.77 62.29 63.89 221,327 +0.95(+1.51%)
Sep 23, 2020 65.10 66.08 62.80 62.94 267,831 -2.31(-3.54%)
Sep 22, 2020 65.18 66.00 64.04 65.25 256,581 +0.47(+0.73%)
Sep 21, 2020 65.50 65.99 63.80 64.78 418,498 -3.14(-4.62%)
Sep 18, 2020 69.00 69.88 67.61 67.92 887,700 -0.94(-1.37%)
Sep 17, 2020 68.16 68.89 66.86 68.86 400,951 -0.26(-0.38%)
Sep 16, 2020 67.81 70.15 67.43 69.12 637,052 +1.58(+2.34%)
Sep 15, 2020 66.76 68.17 66.41 67.54 539,990 +1.21(+1.82%)
Sep 14, 2020 63.82 66.52 63.71 66.33 345,460 +3.42(+5.44%)
Sep 11, 2020 63.03 63.53 62.39 62.91 260,200 +0.03(+0.05%)
Sep 10, 2020 63.54 64.01 62.54 62.88 344,211 +0.34(+0.54%)
Sep 09, 2020 63.02 63.38 62.10 62.54 247,369 -0.07(-0.11%)
Sep 08, 2020 63.02 64.17 61.54 62.61 205,441 -1.64(-2.55%)
Sep 04, 2020 66.60 66.91 63.43 64.25 275,600 -1.41(-2.15%)
Sep 03, 2020 69.56 69.74 65.36 65.66 307,610 -3.91(-5.62%)
Sep 02, 2020 68.46 69.92 67.49 69.57 264,040 +1.31(+1.92%)
Sep 01, 2020 67.50 68.96 66.91 68.26 230,197 +0.89(+1.32%)
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%)
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.