Insperity Inc (NY: NSP )

106.37 USD +1.63 (+1.56%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 112.82 113.74 110.70 110.74 147,283 -0.89(-0.80%)
Sep 29, 2021 110.15 112.23 109.27 111.63 119,053 +1.88(+1.71%)
Sep 28, 2021 113.58 113.58 109.33 109.75 150,803 -3.85(-3.39%)
Sep 27, 2021 110.50 114.46 110.50 113.60 348,222 +2.39(+2.15%)
Sep 24, 2021 108.52 111.49 107.95 111.21 219,409 +2.59(+2.38%)
Sep 23, 2021 108.00 109.44 107.26 108.62 62,560 +1.37(+1.28%)
Sep 22, 2021 106.51 107.98 105.90 107.25 100,994 +1.53(+1.45%)
Sep 21, 2021 107.56 107.56 104.90 105.72 86,077 -0.35(-0.33%)
Sep 20, 2021 103.91 106.23 103.91 106.07 116,967 +0.10(+0.09%)
Sep 17, 2021 106.70 107.17 104.79 105.97 520,781 -0.35(-0.33%)
Sep 16, 2021 107.02 107.02 105.17 106.32 89,171 -0.75(-0.70%)
Sep 15, 2021 105.24 107.62 104.86 107.07 141,989 +1.33(+1.26%)
Sep 14, 2021 107.10 107.10 104.85 105.74 162,820 -1.26(-1.18%)
Sep 13, 2021 106.12 107.00 105.01 107.00 164,416 +1.86(+1.77%)
Sep 10, 2021 108.42 108.42 104.84 105.14 436,081 -2.46(-2.29%)
Sep 09, 2021 111.00 111.11 107.38 107.60 251,350 -4.24(-3.79%)
Sep 08, 2021 111.98 112.76 111.07 111.84 126,765 -0.40(-0.36%)
Sep 07, 2021 113.42 113.83 111.25 112.24 199,480 -1.96(-1.72%)
Sep 03, 2021 112.83 114.33 112.61 114.20 129,215 +0.14(+0.12%)
Sep 02, 2021 111.18 114.33 110.79 114.06 313,871 +3.48(+3.15%)
Sep 01, 2021 110.70 111.45 110.07 110.58 114,722 +0.24(+0.22%)
Aug 31, 2021 110.95 111.58 109.73 110.34 211,120 -1.14(-1.02%)
Aug 30, 2021 111.08 112.31 110.62 111.48 129,749 +0.70(+0.63%)
Aug 27, 2021 108.78 111.55 108.78 110.78 161,532 +2.19(+2.02%)
Aug 26, 2021 107.76 109.16 107.54 108.59 123,013 +0.40(+0.37%)
Aug 25, 2021 108.49 109.13 107.79 108.19 136,487 -0.03(-0.03%)
Aug 24, 2021 107.25 108.25 106.32 108.22 153,188 +1.22(+1.14%)
Aug 23, 2021 106.53 107.67 105.85 107.00 118,810 +0.86(+0.81%)
Aug 20, 2021 105.31 106.28 104.89 106.14 158,037 +0.17(+0.16%)
Aug 19, 2021 102.73 106.23 102.69 105.97 131,759 +2.52(+2.44%)
Aug 18, 2021 104.07 104.46 103.35 103.45 210,667 -0.63(-0.61%)
Aug 17, 2021 103.99 105.80 103.38 104.08 193,851 -0.88(-0.84%)
Aug 16, 2021 104.27 105.65 103.75 104.96 135,132 -0.14(-0.13%)
Aug 13, 2021 104.43 105.57 104.02 105.10 111,185 +0.12(+0.11%)
Aug 12, 2021 104.50 105.07 103.90 104.98 131,907 +1.03(+0.99%)
Aug 11, 2021 103.18 104.02 102.67 103.95 123,839 +0.68(+0.66%)
Aug 10, 2021 101.75 103.81 101.26 103.27 170,767 +1.54(+1.51%)
Aug 09, 2021 101.94 101.95 100.02 101.73 213,847 -0.19(-0.19%)
Aug 06, 2021 102.46 102.49 101.15 101.92 150,938 +0.51(+0.50%)
Aug 05, 2021 99.26 101.74 99.08 101.41 128,370 +2.08(+2.09%)
Aug 04, 2021 99.39 100.53 99.27 99.33 131,813 -1.09(-1.09%)
Aug 03, 2021 101.11 101.11 98.07 100.42 161,500 +1.52(+1.54%)
Aug 02, 2021 99.70 101.15 98.63 98.90 159,948 -0.15(-0.15%)
Jul 30, 2021 97.82 99.57 97.51 99.05 174,141 +0.73(+0.74%)
Jul 29, 2021 96.99 99.83 96.91 98.32 134,733 +2.04(+2.12%)
Jul 28, 2021 95.57 96.96 94.79 96.28 127,096 +0.85(+0.89%)
Jul 27, 2021 93.63 95.54 93.63 95.43 139,790 +1.52(+1.62%)
Jul 26, 2021 94.16 94.70 93.00 93.91 91,041 +0.03(+0.03%)
Jul 23, 2021 95.00 95.12 93.62 93.88 136,762 +1.27(+1.37%)
Jul 22, 2021 93.26 93.61 92.41 92.61 98,628 -1.31(-1.39%)
Jul 21, 2021 94.30 94.88 93.41 93.92 112,888 -0.12(-0.13%)
Jul 20, 2021 91.75 95.10 91.57 94.04 176,388 +2.51(+2.74%)
Jul 19, 2021 91.89 92.66 90.14 91.53 109,886 -1.27(-1.37%)
Jul 16, 2021 94.50 94.70 92.74 92.80 97,515 -1.00(-1.07%)
Jul 15, 2021 93.98 94.47 93.22 93.80 112,695 -0.58(-0.61%)
Jul 14, 2021 94.90 95.24 94.19 94.38 120,585 +0.16(+0.17%)
Jul 13, 2021 93.67 94.70 92.98 94.22 154,896 +0.82(+0.88%)
Jul 12, 2021 92.80 93.69 92.54 93.40 113,678 +0.40(+0.43%)
Jul 09, 2021 91.85 93.05 91.65 93.00 114,338 +1.95(+2.14%)
Jul 08, 2021 90.38 92.56 90.03 91.05 90,548 -1.17(-1.27%)
Jul 07, 2021 91.40 92.93 91.40 92.22 109,123 +0.22(+0.24%)
Jul 06, 2021 92.00 92.65 90.03 92.00 166,964 -0.26(-0.28%)
Jul 02, 2021 92.42 92.71 91.45 92.26 90,423 +0.24(+0.26%)
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.