Insperity Inc (NY: NSP )

95.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 60.95 62.35 60.95 61.25 296,219 +0.60(+0.99%)
Jan 30, 2018 60.95 61.40 60.60 60.65 194,307 -0.90(-1.46%)
Jan 29, 2018 61.60 62.55 61.35 61.55 197,082 -0.05(-0.08%)
Jan 26, 2018 62.00 62.00 60.95 61.60 156,948 -0.20(-0.32%)
Jan 25, 2018 60.15 61.80 59.70 61.80 254,766 +1.90(+3.17%)
Jan 24, 2018 61.15 61.15 59.65 59.90 125,732 -1.20(-1.96%)
Jan 23, 2018 60.70 61.45 60.50 61.10 112,620 +0.45(+0.74%)
Jan 22, 2018 60.65 60.75 60.05 60.65 104,683 -0.05(-0.08%)
Jan 19, 2018 59.45 61.45 59.45 60.70 175,029 +1.20(+2.02%)
Jan 18, 2018 62.20 62.30 58.60 59.50 336,471 -2.60(-4.19%)
Jan 17, 2018 60.10 62.15 60.10 62.10 186,602 +2.40(+4.02%)
Jan 16, 2018 60.20 61.35 59.65 59.70 196,154 +0.65(+1.10%)
Jan 12, 2018 59.05 59.05 59.05 0 -0.50(-0.84%)
Jan 11, 2018 58.50 59.75 58.50 59.55 189,520 +1.00(+1.71%)
Jan 10, 2018 59.30 59.30 58.35 58.55 193,028 -0.90(-1.51%)
Jan 09, 2018 61.05 61.25 59.35 59.45 251,498 -1.80(-2.94%)
Jan 08, 2018 58.30 61.47 58.30 61.25 337,253 +3.00(+5.15%)
Jan 05, 2018 57.40 58.30 56.10 58.25 230,962 +1.00(+1.75%)
Jan 04, 2018 56.20 57.60 56.00 57.25 246,766 +1.05(+1.87%)
Jan 03, 2018 56.95 57.25 55.95 56.20 159,954 -0.55(-0.97%)
Jan 02, 2018 57.45 57.85 56.60 56.75 197,648 -0.60(-1.05%)
Dec 29, 2017 57.35 57.35 57.35 0 +0.10(+0.17%)
Dec 28, 2017 56.90 57.40 56.72 57.25 82,346 +0.40(+0.70%)
Dec 27, 2017 56.95 57.50 56.80 56.85 100,151 -0.10(-0.18%)
Dec 26, 2017 57.10 57.40 56.70 56.95 99,085 -0.35(-0.61%)
Dec 22, 2017 57.45 57.70 56.70 57.30 123,123 +0.10(+0.17%)
Dec 21, 2017 60.00 60.00 57.20 57.20 232,649 -2.65(-4.43%)
Dec 20, 2017 58.70 60.35 58.62 59.85 256,749 +1.40(+2.40%)
Dec 19, 2017 58.60 59.30 58.05 58.45 243,738 -0.30(-0.51%)
Dec 18, 2017 58.58 59.15 58.28 58.75 232,408 +0.50(+0.86%)
Dec 15, 2017 57.45 58.65 57.28 58.25 471,362 +0.90(+1.57%)
Dec 14, 2017 57.70 57.80 57.20 57.35 236,844 -0.23(-0.39%)
Dec 13, 2017 57.65 58.65 57.53 57.58 186,624 -0.10(-0.17%)
Dec 12, 2017 57.55 58.20 57.38 57.67 220,834 +0.20(+0.35%)
Dec 11, 2017 58.20 58.20 57.05 57.47 288,980 -0.73(-1.25%)
Dec 08, 2017 57.97 58.42 57.67 58.20 134,730 +0.00(+0.00%)
Dec 07, 2017 57.17 58.10 57.15 183,478 +0.00(+0.00%)
Dec 06, 2017 57.17 57.72 56.70 57.30 214,752 +0.05(+0.09%)
Dec 05, 2017 57.38 58.75 57.20 57.25 250,838 -0.17(-0.30%)
Dec 04, 2017 57.65 58.42 57.25 57.42 276,772 +0.15(+0.26%)
Dec 01, 2017 58.10 58.10 56.20 57.28 290,878 -1.67(-2.84%)
Nov 30, 2017 58.72 59.25 58.42 58.95 326,952 +0.48(+0.81%)
Nov 29, 2017 58.50 58.55 57.50 58.47 236,282 +0.00(+0.00%)
Nov 28, 2017 57.33 58.62 57.05 58.47 409,890 +1.38(+2.41%)
Nov 27, 2017 57.22 57.42 56.88 57.10 284,794 +0.20(+0.35%)
Nov 24, 2017 57.10 57.35 56.30 56.90 136,700 +0.08(+0.13%)
Nov 22, 2017 56.85 57.22 56.47 56.83 211,400 -0.02(-0.04%)
Nov 21, 2017 57.70 57.70 56.70 56.85 505,210 -0.50(-0.87%)
Nov 20, 2017 57.70 58.70 57.08 57.35 443,860 +0.12(+0.22%)
Nov 17, 2017 56.00 57.88 55.53 57.22 457,220 +1.88(+3.39%)
Nov 16, 2017 54.42 55.47 54.42 55.35 278,608 +1.25(+2.31%)
Nov 15, 2017 53.45 54.40 53.23 54.10 229,174 +0.42(+0.79%)
Nov 14, 2017 53.62 54.22 52.88 53.67 261,052 -0.33(-0.60%)
Nov 13, 2017 53.10 54.21 52.72 54.00 328,478 +0.90(+1.69%)
Nov 10, 2017 52.75 53.30 52.24 53.10 241,192 +0.32(+0.62%)
Nov 09, 2017 53.33 53.42 52.17 52.78 287,614 -0.57(-1.08%)
Nov 08, 2017 51.33 53.47 51.08 53.35 319,312 +1.77(+3.44%)
Nov 07, 2017 52.17 52.55 51.20 51.58 701,392 -0.55(-1.06%)
Nov 06, 2017 50.12 52.25 50.05 52.12 273,766 +1.90(+3.78%)
Nov 03, 2017 51.45 51.50 50.10 50.22 442,252 -1.20(-2.33%)
Nov 02, 2017 49.83 52.25 49.78 51.42 462,490 +2.25(+4.58%)
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.