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%)
Apr 01, 2021 84.09 85.71 84.09 85.65 162,600 +1.91(+2.28%)
Mar 31, 2021 83.33 84.78 82.87 83.74 309,666 +0.48(+0.58%)
Mar 30, 2021 82.21 83.83 82.17 83.26 268,241 +1.30(+1.59%)
Mar 29, 2021 83.18 85.03 81.78 81.96 358,523 -1.43(-1.71%)
Mar 26, 2021 83.05 83.85 81.78 83.39 233,100 +1.40(+1.71%)
Mar 25, 2021 81.65 82.67 78.88 81.99 292,634 -0.09(-0.11%)
Mar 24, 2021 83.06 84.82 81.98 82.08 221,087 -0.14(-0.17%)
Mar 23, 2021 83.00 83.79 81.73 82.22 262,388 -1.44(-1.72%)
Mar 22, 2021 87.02 87.02 83.02 83.66 339,020 -3.24(-3.73%)
Mar 19, 2021 88.36 89.40 86.87 86.90 1,265,800 -1.30(-1.47%)
Mar 18, 2021 89.01 92.54 88.13 88.20 345,337 -1.12(-1.25%)
Mar 17, 2021 88.74 89.94 88.39 89.32 253,227 +0.92(+1.04%)
Mar 16, 2021 90.07 90.07 87.19 88.40 290,795 -1.94(-2.15%)
Mar 15, 2021 94.89 94.89 89.88 90.34 363,254 -4.86(-5.11%)
Mar 12, 2021 94.48 95.64 93.49 95.20 268,100 +0.76(+0.80%)
Mar 11, 2021 94.24 94.49 92.64 94.44 165,627 +1.31(+1.41%)
Mar 10, 2021 92.12 94.62 91.63 93.13 239,640 +0.41(+0.44%)
Mar 09, 2021 93.58 94.36 92.20 92.72 227,731 +0.25(+0.27%)
Mar 08, 2021 91.00 93.79 90.37 92.47 197,302 +1.63(+1.79%)
Mar 05, 2021 88.00 90.94 87.33 90.84 354,600 +3.12(+3.56%)
Mar 04, 2021 88.73 89.66 87.03 87.72 358,101 -1.51(-1.69%)
Mar 03, 2021 89.97 91.44 89.23 89.23 336,814 -0.48(-0.54%)
Mar 02, 2021 90.01 90.49 88.32 89.71 272,067 -0.88(-0.97%)
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.