Insperity Inc (NY: NSP )

88.42 USD -0.93 (-1.04%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 106.49 107.32 105.72 107.01 254,500 +0.33(+0.31%)
Jan 31, 2019 105.90 107.12 105.31 106.68 247,970 +1.27(+1.20%)
Jan 30, 2019 104.63 105.88 103.61 105.41 237,271 +1.81(+1.75%)
Jan 29, 2019 104.12 104.18 103.34 103.60 291,145 -0.14(-0.13%)
Jan 28, 2019 104.24 104.51 103.13 103.74 178,206 -1.47(-1.40%)
Jan 25, 2019 103.35 105.63 102.75 105.21 260,700 +2.99(+2.93%)
Jan 24, 2019 102.53 102.94 100.95 102.22 250,040 -0.52(-0.51%)
Jan 23, 2019 100.83 102.75 100.54 102.74 468,140 +2.51(+2.50%)
Jan 22, 2019 100.50 102.21 99.65 100.23 282,957 -0.46(-0.46%)
Jan 18, 2019 99.55 101.32 98.78 100.69 395,700 +1.82(+1.84%)
Jan 17, 2019 95.90 99.57 95.90 98.87 344,615 +2.63(+2.73%)
Jan 16, 2019 96.44 97.11 95.56 96.24 268,747 +0.78(+0.82%)
Jan 15, 2019 94.74 96.58 94.74 95.46 184,651 +0.91(+0.96%)
Jan 14, 2019 94.55 95.49 93.97 94.55 201,854 -0.66(-0.69%)
Jan 11, 2019 94.81 95.56 94.40 95.21 183,600 +0.22(+0.23%)
Jan 10, 2019 93.25 95.03 92.85 94.99 221,689 +1.15(+1.23%)
Jan 09, 2019 93.49 94.42 92.39 93.84 357,320 +1.09(+1.18%)
Jan 08, 2019 91.38 92.83 89.95 92.75 228,133 +2.37(+2.62%)
Jan 07, 2019 92.54 92.54 89.95 90.38 350,934 -2.18(-2.36%)
Jan 04, 2019 90.07 93.44 88.69 92.56 306,200 +3.84(+4.33%)
Jan 03, 2019 91.21 91.74 88.27 88.72 222,736 -3.26(-3.54%)
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.