Insperity Inc (NY: NSP )

89.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.42 49.54 46.64 47.71 645,976 -2.95(-5.82%)
Apr 29, 2020 46.66 51.51 46.66 50.66 661,423 +5.78(+12.88%)
Apr 28, 2020 44.76 45.28 43.62 44.88 337,136 +1.78(+4.13%)
Apr 27, 2020 40.77 43.83 40.77 43.10 549,730 +2.72(+6.74%)
Apr 24, 2020 40.60 41.00 39.78 40.38 563,000 -0.04(-0.10%)
Apr 23, 2020 40.25 42.19 40.25 40.42 422,333 -0.32(-0.79%)
Apr 22, 2020 40.75 41.34 40.35 40.74 314,180 +1.04(+2.62%)
Apr 21, 2020 39.12 40.22 38.79 39.70 273,287 -0.78(-1.93%)
Apr 20, 2020 39.67 41.34 39.47 40.48 317,017 -0.52(-1.27%)
Apr 17, 2020 41.14 43.18 40.93 41.00 689,100 +1.49(+3.77%)
Apr 16, 2020 39.75 40.30 38.76 39.51 459,578 -0.23(-0.58%)
Apr 15, 2020 39.78 40.19 38.77 39.74 438,879 -1.82(-4.38%)
Apr 14, 2020 40.72 41.89 40.45 41.56 412,271 +1.88(+4.74%)
Apr 13, 2020 40.45 40.45 38.86 39.68 410,156 -1.08(-2.65%)
Apr 09, 2020 42.21 42.98 39.82 40.76 576,200 +0.90(+2.26%)
Apr 08, 2020 37.66 40.32 36.66 39.86 687,611 +3.36(+9.21%)
Apr 07, 2020 35.81 37.57 35.77 36.50 980,777 +2.73(+8.08%)
Apr 06, 2020 32.35 34.52 32.06 33.77 952,262 +2.74(+8.83%)
Apr 03, 2020 35.54 35.99 30.88 31.03 703,700 -4.75(-13.28%)
Apr 02, 2020 33.96 36.00 33.87 35.78 721,729 +1.66(+4.87%)
Apr 01, 2020 35.43 35.50 33.47 34.12 848,408 -3.18(-8.53%)
Mar 31, 2020 37.55 38.25 36.44 37.30 515,229 -0.26(-0.69%)
Mar 30, 2020 38.65 39.40 35.86 37.56 775,083 -1.22(-3.15%)
Mar 27, 2020 37.38 40.35 36.01 38.78 545,100 -0.52(-1.32%)
Mar 26, 2020 35.45 40.26 34.58 39.30 694,008 +4.44(+12.74%)
Mar 25, 2020 35.22 36.06 33.56 34.86 901,770 -0.36(-1.02%)
Mar 24, 2020 30.94 36.04 30.62 35.22 923,016 +5.28(+17.64%)
Mar 23, 2020 30.85 31.69 28.43 29.94 940,488 -1.01(-3.26%)
Mar 20, 2020 33.05 35.23 30.45 30.95 1,087,700 -1.71(-5.24%)
Mar 19, 2020 26.03 33.85 25.13 32.66 914,337 +6.55(+25.09%)
Mar 18, 2020 35.71 36.97 22.59 26.11 1,340,675 -11.75(-31.04%)
Mar 17, 2020 41.50 41.51 35.01 37.86 1,156,583 -3.08(-7.52%)
Mar 16, 2020 46.89 48.12 40.33 40.94 757,327 -10.50(-20.41%)
Mar 13, 2020 52.40 53.65 48.10 51.44 1,316,500 +1.18(+2.35%)
Mar 12, 2020 53.70 53.70 48.96 50.26 662,373 -6.86(-12.01%)
Mar 11, 2020 60.79 61.34 55.99 57.12 503,233 -5.10(-8.20%)
Mar 10, 2020 63.62 64.80 60.24 62.22 1,103,385 +0.60(+0.97%)
Mar 09, 2020 60.78 63.93 60.46 61.62 458,245 -3.16(-4.88%)
Mar 06, 2020 62.31 65.01 62.25 64.78 521,700 +0.52(+0.81%)
Mar 05, 2020 66.11 66.45 63.77 64.26 655,715 -3.18(-4.72%)
Mar 04, 2020 66.68 67.81 65.59 67.44 1,109,451 +1.53(+2.32%)
Mar 03, 2020 69.29 70.21 65.66 65.91 559,529 -3.50(-5.04%)
Mar 02, 2020 67.73 69.46 65.91 69.41 734,788 +2.14(+3.18%)
Feb 28, 2020 65.00 67.68 65.00 67.27 767,800 +0.48(+0.72%)
Feb 27, 2020 66.79 68.54 65.65 66.79 1,075,785 -1.08(-1.59%)
Feb 26, 2020 69.64 70.29 67.70 67.87 600,436 -1.46(-2.11%)
Feb 25, 2020 71.29 71.65 69.08 69.33 865,557 -1.92(-2.69%)
Feb 24, 2020 69.94 71.90 69.11 71.25 499,507 -0.69(-0.96%)
Feb 21, 2020 72.66 72.97 71.65 71.94 832,300 -0.78(-1.07%)
Feb 20, 2020 72.16 73.51 71.35 72.72 911,949 +1.01(+1.41%)
Feb 19, 2020 72.46 72.98 71.38 71.71 687,093 -0.69(-0.95%)
Feb 18, 2020 73.09 73.90 71.65 72.40 713,351 -1.11(-1.51%)
Feb 14, 2020 73.60 75.64 72.83 73.51 844,200 +0.48(+0.66%)
Feb 13, 2020 70.95 73.85 70.22 73.03 1,450,008 +1.39(+1.94%)
Feb 12, 2020 70.00 71.87 65.89 71.64 3,790,280 -17.44(-19.58%)
Feb 11, 2020 86.96 89.64 86.52 89.08 626,675 +2.63(+3.04%)
Feb 10, 2020 86.75 87.27 85.56 86.45 447,880 -0.64(-0.73%)
Feb 07, 2020 89.00 89.32 86.81 87.09 387,800 -2.10(-2.35%)
Feb 06, 2020 91.29 91.29 89.01 89.19 508,528 -1.63(-1.79%)
Feb 05, 2020 91.62 91.69 89.88 90.82 296,969 +0.62(+0.69%)
Feb 04, 2020 90.63 91.06 90.10 90.20 320,125 +1.23(+1.38%)
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.