Insperity Inc (NY: NSP )

122.95 USD +2.12 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 109.94 113.25 109.62 109.85 313,558 +1.45(+1.34%)
Oct 30, 2018 106.16 109.08 104.50 108.40 412,072 +1.94(+1.82%)
Oct 29, 2018 108.51 109.82 105.34 106.46 351,268 -0.96(-0.89%)
Oct 26, 2018 105.35 108.28 103.21 107.42 304,500 -0.34(-0.32%)
Oct 25, 2018 106.04 109.47 105.75 107.76 465,368 +2.52(+2.39%)
Oct 24, 2018 109.45 110.46 104.99 105.24 353,221 -4.50(-4.10%)
Oct 23, 2018 109.06 110.58 105.93 109.74 249,156 -1.33(-1.20%)
Oct 22, 2018 107.96 111.75 107.68 111.07 206,924 +3.47(+3.22%)
Oct 19, 2018 109.22 109.97 107.25 107.60 210,700 -2.11(-1.92%)
Oct 18, 2018 111.39 111.92 109.03 109.71 284,434 -1.42(-1.28%)
Oct 17, 2018 111.29 111.29 109.21 111.13 287,511 +0.16(+0.14%)
Oct 16, 2018 108.25 111.25 107.03 110.97 389,492 +3.97(+3.71%)
Oct 15, 2018 108.00 108.00 106.05 107.00 401,919 -0.92(-0.85%)
Oct 12, 2018 109.44 110.99 106.03 107.92 385,500 +0.85(+0.79%)
Oct 11, 2018 107.37 110.24 106.81 107.07 389,902 -0.98(-0.91%)
Oct 10, 2018 113.73 114.06 107.68 108.05 490,186 -5.68(-4.99%)
Oct 09, 2018 112.04 114.21 111.71 113.73 305,296 +1.05(+0.93%)
Oct 08, 2018 114.82 116.31 110.61 112.68 328,243 -2.85(-2.47%)
Oct 05, 2018 114.90 117.46 114.30 115.53 317,600 +0.99(+0.86%)
Oct 04, 2018 116.68 117.04 113.82 114.54 387,317 -2.86(-2.44%)
Oct 03, 2018 115.99 118.64 115.26 117.40 231,878 +1.85(+1.60%)
Oct 02, 2018 117.53 118.31 114.60 115.55 514,170 -1.97(-1.68%)
Oct 01, 2018 118.74 119.23 117.34 117.52 207,899 -0.43(-0.36%)
Sep 28, 2018 115.10 118.55 114.55 117.95 692,800 +2.45(+2.12%)
Sep 27, 2018 117.00 117.35 115.45 115.50 175,731 -1.25(-1.07%)
Sep 26, 2018 117.75 118.80 116.65 116.75 336,741 -1.10(-0.93%)
Sep 25, 2018 117.95 118.15 116.57 117.85 551,576 +0.90(+0.77%)
Sep 24, 2018 114.65 117.95 111.40 116.95 422,652 +1.95(+1.70%)
Sep 21, 2018 116.00 116.80 114.90 115.00 565,600 -1.00(-0.86%)
Sep 20, 2018 116.70 117.55 115.40 116.00 181,305 -0.30(-0.26%)
Sep 19, 2018 118.70 119.60 115.55 116.30 355,388 -2.65(-2.23%)
Sep 18, 2018 118.85 121.10 118.85 118.95 327,299 +0.50(+0.42%)
Sep 17, 2018 119.40 120.06 117.75 118.45 270,577 -1.05(-0.88%)
Sep 14, 2018 117.70 119.70 117.60 119.50 237,700 +1.60(+1.36%)
Sep 13, 2018 118.10 120.15 117.05 117.90 224,312 +0.05(+0.04%)
Sep 12, 2018 120.25 121.01 117.00 117.85 289,914 -2.15(-1.79%)
Sep 11, 2018 118.65 121.15 118.65 120.00 276,794 +0.95(+0.80%)
Sep 10, 2018 119.90 120.45 118.95 119.05 212,708 +0.10(+0.08%)
Sep 07, 2018 117.40 119.95 117.00 118.95 265,500 +1.35(+1.15%)
Sep 06, 2018 118.00 118.48 116.95 117.60 349,575 +0.05(+0.04%)
Sep 05, 2018 120.50 120.85 115.55 117.55 255,394 -3.25(-2.69%)
Sep 04, 2018 119.75 121.13 118.85 120.80 221,867 +0.95(+0.79%)
Aug 31, 2018 119.85 119.85 119.85 0 +1.15(+0.97%)
Aug 30, 2018 117.00 120.15 116.75 118.70 247,200 +1.70(+1.45%)
Aug 29, 2018 116.30 117.75 115.75 117.00 218,531 +0.95(+0.82%)
Aug 28, 2018 117.20 117.55 114.96 116.05 206,896 -0.65(-0.56%)
Aug 27, 2018 115.70 118.20 115.15 116.70 396,686 +1.35(+1.17%)
Aug 24, 2018 116.30 116.45 114.30 115.35 285,300 -0.25(-0.22%)
Aug 23, 2018 114.25 116.25 113.50 115.60 363,419 +1.60(+1.40%)
Aug 22, 2018 114.45 115.00 113.30 114.00 241,068 -0.65(-0.57%)
Aug 21, 2018 112.85 115.15 112.85 114.65 314,049 +2.05(+1.82%)
Aug 20, 2018 112.70 113.75 111.30 112.60 216,547 +0.05(+0.04%)
Aug 17, 2018 112.20 112.70 110.32 112.55 220,200 +0.45(+0.40%)
Aug 16, 2018 111.70 113.15 110.45 112.10 405,789 +1.35(+1.22%)
Aug 15, 2018 111.60 111.90 109.65 110.75 197,182 -1.15(-1.03%)
Aug 14, 2018 110.50 113.20 110.18 111.90 195,320 +2.05(+1.87%)
Aug 13, 2018 110.65 112.95 109.85 109.85 175,264 -1.00(-0.90%)
Aug 10, 2018 108.80 112.00 108.75 110.85 234,400 +1.20(+1.09%)
Aug 09, 2018 107.05 111.30 106.55 109.65 331,873 +2.95(+2.76%)
Aug 08, 2018 106.00 107.03 103.65 106.70 290,228 +0.75(+0.71%)
Aug 07, 2018 106.85 108.00 105.90 105.95 344,336 -0.50(-0.47%)
Aug 06, 2018 103.85 106.65 103.55 106.45 244,243 +2.70(+2.60%)
Aug 03, 2018 101.75 104.05 99.89 103.75 331,800 +1.95(+1.92%)
Aug 02, 2018 104.20 104.55 100.30 101.80 501,955 -3.45(-3.28%)
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.