Insperity Inc (NY: NSP )

91.81 USD -2.56 (-2.71%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.55 22.55 21.57 21.58 368,880 -0.87(-3.88%)
Nov 27, 2015 22.21 22.57 22.21 22.45 69,576 +0.23(+1.01%)
Nov 25, 2015 22.26 22.23 22.23 22.23 102,000 -0.02(-0.09%)
Nov 24, 2015 22.04 22.36 21.94 22.25 209,444 +0.10(+0.43%)
Nov 23, 2015 21.98 22.16 21.88 22.15 205,346 +0.11(+0.50%)
Nov 20, 2015 21.79 22.12 21.59 22.04 330,308 +0.36(+1.64%)
Nov 19, 2015 21.88 21.90 21.61 21.68 149,466 -0.18(-0.82%)
Nov 18, 2015 21.58 21.91 21.46 21.86 185,568 +0.33(+1.56%)
Nov 17, 2015 21.67 21.92 21.52 21.53 189,572 -0.09(-0.44%)
Nov 16, 2015 21.69 21.79 21.50 21.62 165,486 -0.05(-0.25%)
Nov 13, 2015 21.92 22.12 21.61 21.68 203,840 -0.34(-1.54%)
Nov 12, 2015 21.88 22.38 21.88 22.02 284,230 -0.11(-0.47%)
Nov 11, 2015 22.34 22.41 21.92 22.12 300,678 -0.14(-0.61%)
Nov 10, 2015 21.99 22.27 21.71 22.26 368,086 +0.18(+0.82%)
Nov 09, 2015 22.09 22.20 21.76 22.08 189,366 -0.10(-0.47%)
Nov 06, 2015 22.23 22.48 22.02 22.18 226,052 -0.16(-0.72%)
Nov 05, 2015 21.91 22.43 21.80 22.34 307,392 +0.48(+2.20%)
Nov 04, 2015 21.58 21.86 20.94 21.86 394,198 +0.29(+1.32%)
Nov 03, 2015 22.83 22.83 21.39 21.58 886,224 -1.38(-5.99%)
Nov 02, 2015 23.08 23.76 22.32 22.95 410,146 -0.28(-1.18%)
Oct 30, 2015 23.07 23.45 23.04 23.23 190,896 +0.11(+0.48%)
Oct 29, 2015 23.32 23.40 22.77 23.12 316,706 -0.29(-1.24%)
Oct 28, 2015 22.57 23.44 22.57 23.41 195,246 +0.88(+3.88%)
Oct 27, 2015 22.65 22.78 22.33 22.54 171,212 -0.17(-0.77%)
Oct 26, 2015 22.73 22.79 22.45 22.71 146,144 -0.02(-0.09%)
Oct 23, 2015 22.78 22.88 22.53 22.73 169,428 +0.12(+0.53%)
Oct 22, 2015 22.66 22.86 22.33 22.61 236,914 +0.10(+0.44%)
Oct 21, 2015 23.10 23.14 22.48 22.51 113,186 -0.49(-2.15%)
Oct 20, 2015 22.77 23.25 22.70 23.00 225,060 +0.23(+1.03%)
Oct 19, 2015 22.65 22.83 22.34 22.77 191,366 +0.05(+0.22%)
Oct 16, 2015 22.70 22.86 22.46 22.72 113,612 +0.05(+0.24%)
Oct 15, 2015 22.59 22.82 22.33 22.67 213,710 +0.21(+0.94%)
Oct 14, 2015 22.63 22.95 22.34 22.45 235,932 -0.22(-0.95%)
Oct 13, 2015 22.64 22.84 22.57 22.67 172,938 -0.09(-0.40%)
Oct 12, 2015 22.37 22.78 22.35 22.76 288,006 +0.42(+1.86%)
Oct 09, 2015 22.53 22.54 22.33 22.34 141,238 -0.12(-0.56%)
Oct 08, 2015 22.43 22.76 22.30 22.47 235,278 -0.02(-0.09%)
Oct 07, 2015 22.45 22.58 22.33 22.49 167,416 +0.11(+0.49%)
Oct 06, 2015 22.29 22.61 22.21 22.38 299,308 -0.15(-0.64%)
Oct 05, 2015 22.24 22.54 22.15 22.52 180,708 +0.56(+2.53%)
Oct 02, 2015 21.92 21.99 21.53 21.97 228,476 -0.05(-0.23%)
Oct 01, 2015 21.91 22.10 21.74 22.02 356,820 +0.05(+0.25%)
Sep 30, 2015 21.55 22.01 21.49 21.96 343,872 +0.52(+2.42%)
Sep 29, 2015 21.23 21.48 20.89 21.45 234,400 +0.20(+0.94%)
Sep 28, 2015 21.81 21.91 21.25 21.25 207,716 -0.61(-2.79%)
Sep 25, 2015 21.80 22.08 21.51 21.86 369,224 +0.25(+1.18%)
Sep 24, 2015 21.46 21.67 21.39 21.60 186,930 -0.04(-0.21%)
Sep 23, 2015 21.80 22.00 21.62 21.64 161,812 -0.18(-0.80%)
Sep 22, 2015 22.24 22.27 21.74 21.82 260,050 -0.59(-2.61%)
Sep 21, 2015 21.89 22.45 21.84 22.41 244,050 +0.72(+3.32%)
Sep 18, 2015 22.29 22.46 21.50 21.68 1,293,338 -0.88(-3.88%)
Sep 17, 2015 22.16 22.83 22.08 22.56 307,400 +0.43(+1.94%)
Sep 16, 2015 21.67 22.17 21.46 22.13 268,314 +0.39(+1.79%)
Sep 15, 2015 21.62 21.86 21.50 21.74 198,856 +0.12(+0.56%)
Sep 14, 2015 22.09 22.09 21.53 21.62 231,694 -0.46(-2.08%)
Sep 11, 2015 22.00 22.10 21.57 22.08 349,678 -0.05(-0.20%)
Sep 10, 2015 22.13 22.23 21.96 22.12 273,890 -0.01(-0.05%)
Sep 09, 2015 22.58 22.63 22.00 22.14 271,670 -0.29(-1.29%)
Sep 08, 2015 22.33 22.49 22.09 22.42 505,420 +0.35(+1.59%)
Sep 04, 2015 22.16 22.08 22.08 22.08 160,400 -0.34(-1.52%)
Sep 03, 2015 22.28 22.52 22.25 22.42 199,078 +0.14(+0.61%)
Sep 02, 2015 21.90 22.33 21.70 22.28 261,916 +0.54(+2.46%)
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.