Insperity Inc (NY: NSP )

98.04 USD -0.28 (-0.28%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 22.93 23.90 22.93 23.75 1,141,868 +0.83(+3.62%)
Feb 26, 2016 23.00 23.20 22.68 22.92 349,972 -0.04(-0.20%)
Feb 25, 2016 23.34 23.39 22.86 22.96 273,374 -0.23(-0.99%)
Feb 24, 2016 22.62 23.29 22.62 23.19 498,950 +0.29(+1.24%)
Feb 23, 2016 22.45 23.05 22.45 22.91 443,576 +0.11(+0.50%)
Feb 22, 2016 22.79 23.08 22.66 22.79 394,996 +0.14(+0.60%)
Feb 19, 2016 23.38 23.52 22.42 22.66 417,238 -0.81(-3.47%)
Feb 18, 2016 24.25 24.35 23.42 23.47 387,526 -0.81(-3.32%)
Feb 17, 2016 24.01 24.39 23.91 24.27 604,730 +0.29(+1.21%)
Feb 16, 2016 23.43 24.23 23.43 23.99 873,366 +1.21(+5.29%)
Feb 12, 2016 22.50 22.78 22.78 22.78 472,000 +1.48(+6.95%)
Feb 11, 2016 21.10 21.55 20.92 21.30 298,104 -0.10(-0.44%)
Feb 10, 2016 21.39 21.86 21.28 21.39 197,174 +0.16(+0.78%)
Feb 09, 2016 21.92 22.20 21.04 21.23 270,110 -0.96(-4.35%)
Feb 08, 2016 21.82 22.25 21.53 22.20 376,176 +0.16(+0.73%)
Feb 05, 2016 22.17 22.17 21.77 22.04 345,904 -0.25(-1.10%)
Feb 04, 2016 22.27 22.36 22.09 22.28 225,578 -0.09(-0.42%)
Feb 03, 2016 22.46 22.59 21.99 22.38 259,744 +0.12(+0.56%)
Feb 02, 2016 22.48 22.49 22.07 22.25 312,892 -0.41(-1.79%)
Feb 01, 2016 22.42 23.11 22.33 22.66 453,266 +0.19(+0.85%)
Jan 29, 2016 21.90 22.48 21.90 22.46 285,094 +0.59(+2.67%)
Jan 28, 2016 22.26 22.26 21.73 21.88 257,776 -0.25(-1.11%)
Jan 27, 2016 22.45 22.51 21.96 22.12 246,442 -0.39(-1.73%)
Jan 26, 2016 21.83 22.58 21.78 22.51 297,798 +0.79(+3.64%)
Jan 25, 2016 22.00 22.15 21.61 21.73 251,656 -0.28(-1.27%)
Jan 22, 2016 22.50 22.67 21.86 22.00 346,718 -0.25(-1.12%)
Jan 21, 2016 22.07 22.61 21.89 22.25 372,704 +0.30(+1.37%)
Jan 20, 2016 21.33 22.25 21.17 21.95 566,112 +0.40(+1.86%)
Jan 19, 2016 21.59 21.73 21.29 21.55 367,004 +0.10(+0.49%)
Jan 15, 2016 21.45 21.45 21.45 21.45 506,000 -0.30(-1.40%)
Jan 14, 2016 21.51 22.02 21.25 21.75 457,042 +0.44(+2.06%)
Jan 13, 2016 22.42 22.58 21.10 21.32 511,352 -1.10(-4.91%)
Jan 12, 2016 22.67 22.73 22.09 22.42 370,208 -0.02(-0.09%)
Jan 11, 2016 22.05 22.58 22.04 22.43 599,598 +0.43(+1.98%)
Jan 08, 2016 23.70 23.74 21.58 22.00 2,771,536 -2.00(-8.33%)
Jan 07, 2016 24.11 24.28 23.88 24.00 2,027,846 -0.04(-0.17%)
Jan 06, 2016 24.03 24.20 23.98 24.04 1,963,626 -0.22(-0.91%)
Jan 05, 2016 24.21 24.34 24.18 24.26 1,736,718 +0.04(+0.17%)
Jan 04, 2016 23.89 24.24 23.75 24.22 2,153,156 +0.14(+0.60%)
Dec 31, 2015 24.23 24.08 24.08 24.08 390,200 -0.16(-0.68%)
Dec 30, 2015 24.50 24.50 24.24 24.24 232,240 -0.25(-1.02%)
Dec 29, 2015 24.32 24.50 24.27 24.49 229,876 +0.26(+1.07%)
Dec 28, 2015 23.85 24.27 23.85 24.23 300,276 +0.36(+1.49%)
Dec 24, 2015 23.88 23.88 23.88 23.88 96,400 +0.01(+0.04%)
Dec 23, 2015 23.62 23.89 23.61 23.86 253,494 +0.33(+1.40%)
Dec 22, 2015 23.39 23.58 23.30 23.54 254,342 +0.17(+0.73%)
Dec 21, 2015 23.33 23.50 23.23 23.36 323,578 +0.15(+0.65%)
Dec 18, 2015 23.61 23.67 23.21 23.21 924,690 -0.46(-1.92%)
Dec 17, 2015 23.84 24.04 23.58 23.67 325,708 -0.16(-0.69%)
Dec 16, 2015 23.58 23.92 23.52 23.83 737,108 +0.33(+1.40%)
Dec 15, 2015 23.35 23.55 23.33 23.50 551,802 +0.24(+1.03%)
Dec 14, 2015 23.30 23.36 23.14 23.26 478,334 -0.09(-0.36%)
Dec 11, 2015 22.97 23.36 22.97 23.35 447,544 +0.15(+0.62%)
Dec 10, 2015 23.20 23.34 23.10 23.20 341,786 +0.01(+0.04%)
Dec 09, 2015 23.08 23.34 23.07 23.20 529,812 +0.09(+0.41%)
Dec 08, 2015 22.56 23.54 22.55 23.10 375,332 +1.09(+4.93%)
Dec 07, 2015 22.17 22.28 21.93 22.01 223,804 -0.19(-0.83%)
Dec 04, 2015 22.11 22.46 22.01 22.20 223,152 +0.09(+0.41%)
Dec 03, 2015 22.34 22.39 22.05 22.11 306,494 -0.20(-0.90%)
Dec 02, 2015 21.89 22.46 21.86 22.31 250,178 +0.33(+1.52%)
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.