Insperity Inc (NY: NSP )

88.84 USD +1.72 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.56 65.03 62.24 64.73 354,157 +1.69(+2.68%)
Jun 29, 2020 61.76 63.58 61.07 63.04 434,670 +2.46(+4.06%)
Jun 26, 2020 62.95 63.84 60.52 60.58 1,140,000 -2.81(-4.43%)
Jun 25, 2020 61.22 63.50 61.03 63.39 540,688 +1.89(+3.07%)
Jun 24, 2020 63.45 63.51 60.60 61.50 670,390 -3.16(-4.89%)
Jun 23, 2020 64.12 65.38 63.32 64.66 541,698 +1.67(+2.65%)
Jun 22, 2020 62.24 63.27 61.04 62.99 487,628 +0.24(+0.38%)
Jun 19, 2020 61.70 62.89 60.47 62.75 1,677,900 +1.72(+2.82%)
Jun 18, 2020 59.07 61.59 59.07 61.03 522,730 +1.03(+1.72%)
Jun 17, 2020 61.08 61.08 59.46 60.00 502,821 -0.78(-1.28%)
Jun 16, 2020 61.04 61.16 58.41 60.78 673,403 +2.64(+4.54%)
Jun 15, 2020 53.79 58.60 53.13 58.14 601,033 +1.90(+3.38%)
Jun 12, 2020 54.92 56.28 52.85 56.24 450,500 +3.80(+7.25%)
Jun 11, 2020 54.80 55.09 52.13 52.44 708,999 -5.68(-9.77%)
Jun 10, 2020 60.25 60.25 57.00 58.12 432,374 -2.48(-4.09%)
Jun 09, 2020 61.05 62.12 59.26 60.60 390,705 -1.85(-2.96%)
Jun 08, 2020 64.02 64.50 61.79 62.45 428,455 -0.30(-0.48%)
Jun 05, 2020 59.45 64.06 58.75 62.75 769,600 +5.53(+9.66%)
Jun 04, 2020 56.99 58.46 55.72 57.22 537,963 -0.35(-0.61%)
Jun 03, 2020 56.12 57.73 56.04 57.57 529,556 +2.57(+4.67%)
Jun 02, 2020 54.30 55.31 54.06 55.00 261,483 +1.63(+3.05%)
Jun 01, 2020 52.12 54.00 51.88 53.37 280,278 +1.53(+2.95%)
May 29, 2020 51.21 52.32 50.47 51.84 301,300 -0.10(-0.19%)
May 28, 2020 55.23 55.30 51.52 51.94 485,003 -2.87(-5.24%)
May 27, 2020 53.44 55.11 52.67 54.81 334,989 +2.95(+5.69%)
May 26, 2020 52.22 52.85 51.21 51.86 420,971 +2.27(+4.58%)
May 22, 2020 49.01 50.00 48.07 49.59 330,400 +1.13(+2.33%)
May 21, 2020 47.91 49.76 47.68 48.46 330,653 +0.49(+1.02%)
May 20, 2020 47.54 49.03 46.89 47.97 334,318 +1.58(+3.41%)
May 19, 2020 48.70 49.31 46.37 46.39 364,983 -2.76(-5.62%)
May 18, 2020 47.73 49.64 47.49 49.15 521,487 +4.35(+9.71%)
May 15, 2020 43.68 45.16 43.33 44.80 302,700 +1.03(+2.35%)
May 14, 2020 44.64 44.79 40.08 43.77 664,348 -2.17(-4.72%)
May 13, 2020 46.74 47.11 44.62 45.94 515,536 -0.80(-1.71%)
May 12, 2020 52.29 52.29 46.58 46.74 664,014 -5.21(-10.03%)
May 11, 2020 53.13 53.13 50.88 51.95 554,432 -2.37(-4.36%)
May 08, 2020 54.05 54.67 52.56 54.32 487,400 +1.19(+2.24%)
May 07, 2020 51.66 53.89 51.66 53.13 653,979 +2.38(+4.69%)
May 06, 2020 52.54 53.33 50.25 50.75 1,114,610 -2.25(-4.25%)
May 05, 2020 52.54 57.74 52.14 53.00 1,188,932 +3.79(+7.70%)
May 04, 2020 46.11 49.34 46.11 49.21 610,060 +2.13(+4.52%)
May 01, 2020 46.42 47.36 45.60 47.08 619,100 -0.63(-1.32%)
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%)
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.