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 (%)
Jun 29, 2018 94.20 96.35 93.95 95.25 291,999 +1.45(+1.55%)
Jun 28, 2018 92.80 94.15 92.50 93.80 201,426 +0.85(+0.91%)
Jun 27, 2018 94.90 95.70 92.90 92.95 166,531 -1.50(-1.59%)
Jun 26, 2018 93.30 95.47 93.30 94.45 259,840 +1.25(+1.34%)
Jun 25, 2018 94.50 94.95 92.65 93.20 381,625 -2.05(-2.15%)
Jun 22, 2018 96.90 96.93 94.20 95.25 604,363 -1.05(-1.09%)
Jun 21, 2018 98.65 98.65 95.90 96.30 368,398 -2.15(-2.18%)
Jun 20, 2018 98.00 98.75 97.30 98.45 603,513 +1.30(+1.34%)
Jun 19, 2018 100.10 100.60 96.00 97.15 357,181 -4.10(-4.05%)
Jun 18, 2018 99.15 101.90 98.78 101.25 196,674 +1.40(+1.40%)
Jun 15, 2018 99.95 99.85 99.85 381,172 +0.00(+0.00%)
Jun 14, 2018 97.25 100.00 97.25 99.85 243,873 +2.75(+2.83%)
Jun 13, 2018 97.60 98.55 96.15 97.10 404,279 -0.30(-0.31%)
Jun 12, 2018 96.40 97.60 95.80 97.40 180,810 +1.05(+1.09%)
Jun 11, 2018 97.55 98.35 95.95 96.35 197,840 -1.05(-1.08%)
Jun 08, 2018 96.00 98.05 96.00 97.40 237,563 +1.15(+1.19%)
Jun 07, 2018 98.15 98.30 95.35 96.25 276,365 -1.95(-1.99%)
Jun 06, 2018 98.30 96.35 98.20 258,971 +1.40(+1.45%)
Jun 05, 2018 96.15 97.60 95.40 96.80 266,823 +0.65(+0.68%)
Jun 04, 2018 93.55 96.30 93.55 96.15 338,610 +3.00(+3.22%)
Jun 01, 2018 92.80 93.35 91.00 93.15 257,506 +1.15(+1.25%)
May 31, 2018 91.65 93.55 91.10 92.00 274,909 +0.30(+0.33%)
May 30, 2018 91.75 93.20 91.40 91.70 222,134 +0.75(+0.82%)
May 29, 2018 90.00 91.15 89.75 90.95 304,770 +0.55(+0.61%)
May 25, 2018 90.40 90.40 90.40 0 -0.05(-0.06%)
May 24, 2018 89.85 90.90 89.85 90.45 363,029 +0.90(+1.01%)
May 23, 2018 87.25 89.85 86.65 89.55 653,304 +1.55(+1.76%)
May 22, 2018 91.75 92.08 87.25 88.00 617,563 -3.55(-3.88%)
May 21, 2018 91.30 92.30 90.90 91.55 175,540 +1.10(+1.22%)
May 18, 2018 90.50 91.25 90.00 90.45 268,219 +0.80(+0.89%)
May 17, 2018 89.50 90.45 88.88 89.65 171,269 +0.25(+0.28%)
May 16, 2018 87.45 89.90 87.35 89.40 195,610 +2.00(+2.29%)
May 15, 2018 86.05 87.95 86.05 87.40 176,790 +0.50(+0.58%)
May 14, 2018 89.30 89.74 86.50 86.90 337,595 -1.65(-1.86%)
May 11, 2018 87.05 88.75 86.90 88.55 358,557 +1.70(+1.96%)
May 10, 2018 86.05 87.25 84.95 86.85 323,511 +0.90(+1.05%)
May 09, 2018 83.80 86.75 83.30 85.95 384,262 +2.15(+2.57%)
May 08, 2018 85.00 85.35 83.22 83.80 376,495 -1.60(-1.87%)
May 07, 2018 83.50 86.70 83.45 85.40 353,801 +2.55(+3.08%)
May 04, 2018 83.20 83.80 80.35 82.85 395,001 -0.75(-0.90%)
May 03, 2018 81.95 84.50 81.40 83.60 284,438 +1.65(+2.01%)
May 02, 2018 82.40 82.60 81.00 81.95 697,280 -0.45(-0.55%)
May 01, 2018 80.85 83.00 79.32 82.40 794,480 +2.15(+2.68%)
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%)
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.