Insperity Inc (NY: NSP )

89.35 USD +2.31 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 87.70 89.36 87.04 89.35 202,293 +2.31(+2.65%)
May 13, 2021 83.35 87.63 83.35 87.04 249,723 +4.10(+4.94%)
May 12, 2021 85.00 85.59 82.82 82.94 336,636 -2.40(-2.81%)
May 11, 2021 86.58 87.13 84.85 85.34 233,549 -2.66(-3.02%)
May 10, 2021 89.00 89.31 87.32 88.00 209,996 -0.84(-0.95%)
May 07, 2021 87.00 88.88 87.00 88.84 102,082 +1.72(+1.97%)
May 06, 2021 87.11 87.14 86.03 87.12 163,698 +0.20(+0.23%)
May 05, 2021 87.49 88.13 85.17 86.92 289,678 -0.95(-1.08%)
May 04, 2021 89.01 90.05 85.30 87.87 422,387 -0.79(-0.89%)
May 03, 2021 88.47 90.43 88.37 88.66 338,057 +1.12(+1.28%)
Apr 30, 2021 88.92 89.10 87.51 87.54 278,200 -1.96(-2.19%)
Apr 29, 2021 88.42 89.73 87.97 89.50 221,714 +1.79(+2.04%)
Apr 28, 2021 88.25 88.91 87.35 87.71 144,678 -0.41(-0.47%)
Apr 27, 2021 89.10 89.87 87.58 88.12 547,490 -0.86(-0.97%)
Apr 26, 2021 88.21 90.07 88.17 88.98 283,707 +1.27(+1.45%)
Apr 23, 2021 86.92 88.47 86.30 87.71 199,700 +0.90(+1.04%)
Apr 22, 2021 87.16 88.14 86.04 86.81 306,866 -0.15(-0.17%)
Apr 21, 2021 85.80 87.11 84.87 86.96 214,959 +1.22(+1.42%)
Apr 20, 2021 86.39 87.15 85.70 85.74 220,410 -1.01(-1.16%)
Apr 19, 2021 87.14 87.26 85.95 86.75 116,130 -0.64(-0.73%)
Apr 16, 2021 88.20 88.37 86.61 87.39 130,200 +0.06(+0.07%)
Apr 15, 2021 87.09 87.38 85.59 87.33 122,738 +1.16(+1.35%)
Apr 14, 2021 85.03 87.02 85.03 86.17 160,696 +1.14(+1.34%)
Apr 13, 2021 86.26 86.71 84.90 85.03 272,631 -1.77(-2.04%)
Apr 12, 2021 86.27 87.40 86.07 86.80 126,225 +0.34(+0.39%)
Apr 09, 2021 85.71 86.64 85.04 86.46 129,600 +0.71(+0.83%)
Apr 08, 2021 84.64 85.88 84.18 85.75 130,549 +1.24(+1.47%)
Apr 07, 2021 85.81 85.81 84.00 84.51 144,131 -1.41(-1.64%)
Apr 06, 2021 84.66 86.32 84.27 85.92 141,726 +0.78(+0.92%)
Apr 05, 2021 86.61 87.00 84.53 85.14 102,181 -0.51(-0.60%)
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.