Insperity Inc (NY: NSP )

100.42 USD +1.52 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 76.25 81.70 75.00 80.25 732,281 +3.75(+4.90%)
Apr 27, 2018 77.35 78.10 76.30 76.50 388,889 -0.65(-0.84%)
Apr 26, 2018 78.00 78.00 76.85 77.15 398,143 -0.50(-0.64%)
Apr 25, 2018 77.55 77.85 75.60 77.65 261,293 +0.05(+0.06%)
Apr 24, 2018 77.00 77.70 76.30 77.60 291,929 +1.00(+1.31%)
Apr 23, 2018 75.20 76.65 75.20 76.60 382,250 +2.05(+2.75%)
Apr 20, 2018 77.55 77.95 73.95 74.55 471,831 -3.35(-4.30%)
Apr 19, 2018 76.90 77.95 76.30 77.90 185,180 +1.30(+1.70%)
Apr 18, 2018 76.40 77.25 74.40 76.60 621,688 +0.65(+0.86%)
Apr 17, 2018 74.05 76.05 73.40 75.95 242,752 +2.55(+3.47%)
Apr 16, 2018 73.35 73.65 71.90 73.40 270,876 +0.80(+1.10%)
Apr 13, 2018 72.05 72.65 71.20 72.60 299,063 +1.00(+1.40%)
Apr 12, 2018 71.35 73.14 71.30 71.60 387,823 +0.60(+0.85%)
Apr 11, 2018 71.05 71.85 70.45 71.00 164,740 -0.70(-0.98%)
Apr 10, 2018 70.45 71.95 70.35 71.70 336,989 +2.10(+3.02%)
Apr 09, 2018 68.90 70.40 68.90 69.60 293,092 +1.15(+1.68%)
Apr 06, 2018 70.55 71.20 67.40 68.45 377,712 -2.80(-3.93%)
Apr 05, 2018 70.00 71.35 68.75 71.25 290,720 +1.95(+2.81%)
Apr 04, 2018 68.70 69.60 68.10 69.30 217,793 -0.25(-0.36%)
Apr 03, 2018 68.00 71.45 68.00 69.55 346,891 +1.95(+2.88%)
Apr 02, 2018 69.55 70.00 67.00 67.60 284,331 -1.95(-2.80%)
Mar 29, 2018 69.55 69.55 69.55 0 +1.40(+2.05%)
Mar 28, 2018 68.70 69.68 67.50 68.15 255,555 -0.45(-0.66%)
Mar 27, 2018 71.50 71.50 68.30 68.60 184,253 -2.95(-4.12%)
Mar 26, 2018 69.55 71.65 68.85 71.55 227,795 +3.10(+4.53%)
Mar 23, 2018 70.35 71.25 68.45 68.45 166,604 -1.70(-2.42%)
Mar 22, 2018 71.40 72.15 70.00 70.15 179,650 -1.85(-2.57%)
Mar 21, 2018 72.00 72.60 70.90 72.00 155,605 +0.20(+0.28%)
Mar 20, 2018 70.55 72.00 70.55 71.80 165,721 +1.25(+1.77%)
Mar 19, 2018 71.15 71.35 69.15 70.55 218,883 -0.65(-0.91%)
Mar 16, 2018 69.40 71.45 69.00 71.20 439,787 +1.70(+2.45%)
Mar 15, 2018 69.20 70.20 68.85 69.50 119,996 +0.45(+0.65%)
Mar 14, 2018 69.60 69.80 68.65 69.05 175,212 -0.40(-0.58%)
Mar 13, 2018 70.80 71.55 69.35 69.45 214,779 -0.85(-1.21%)
Mar 12, 2018 70.95 70.95 69.15 70.30 421,870 -0.65(-0.92%)
Mar 09, 2018 69.20 71.10 68.80 70.95 156,207 +2.15(+3.12%)
Mar 08, 2018 69.45 69.95 68.35 68.80 182,554 -0.35(-0.51%)
Mar 07, 2018 69.60 69.15 232,553 +0.80(+1.17%)
Mar 06, 2018 67.20 68.50 66.60 68.35 231,658 +1.25(+1.86%)
Mar 05, 2018 67.20 67.80 66.15 67.10 159,975 -0.25(-0.37%)
Mar 02, 2018 65.60 67.55 65.05 67.35 149,096 +1.30(+1.97%)
Mar 01, 2018 65.10 66.25 64.30 66.05 321,079 +0.75(+1.15%)
Feb 28, 2018 66.05 67.10 65.30 65.30 214,305 -0.40(-0.61%)
Feb 27, 2018 67.00 67.35 65.60 65.70 156,704 -1.15(-1.72%)
Feb 26, 2018 66.90 67.35 66.40 66.85 123,022 +0.10(+0.15%)
Feb 23, 2018 66.20 66.80 65.35 66.75 154,289 +0.95(+1.44%)
Feb 22, 2018 65.80 273,238 +0.55(+0.84%)
Feb 21, 2018 64.25 66.80 64.25 65.25 204,748 +1.25(+1.95%)
Feb 20, 2018 63.10 65.30 62.55 64.00 256,598 +0.95(+1.51%)
Feb 16, 2018 63.05 63.05 63.05 0 -2.75(-4.18%)
Feb 15, 2018 64.20 65.85 63.60 65.80 347,320 +1.65(+2.57%)
Feb 14, 2018 61.15 64.45 60.65 64.15 329,624 +2.55(+4.14%)
Feb 13, 2018 61.30 64.00 60.85 61.60 470,555 +0.30(+0.49%)
Feb 12, 2018 58.30 62.20 58.25 61.30 335,796 +4.00(+6.98%)
Feb 09, 2018 56.45 58.15 55.40 57.30 403,869 +1.25(+2.23%)
Feb 08, 2018 57.75 57.75 56.05 56.05 247,701 -1.45(-2.52%)
Feb 07, 2018 58.35 58.70 57.40 57.50 185,777 -0.80(-1.37%)
Feb 06, 2018 57.95 59.15 56.85 58.30 234,724 -1.55(-2.59%)
Feb 05, 2018 59.70 60.70 58.90 59.85 104,840 -0.10(-0.17%)
Feb 02, 2018 60.40 61.40 59.65 59.95 163,536 -0.95(-1.56%)
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.