Insperity Inc (NY: NSP )

92.07 USD +1.82 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.19 21.47 20.95 20.97 223,990 -0.42(-1.96%)
Jan 29, 2015 21.16 21.49 20.93 21.39 652,886 +0.26(+1.25%)
Jan 28, 2015 21.46 21.46 21.12 21.12 524,154 -0.34(-1.61%)
Jan 27, 2015 21.75 21.75 21.39 21.47 352,142 -0.50(-2.25%)
Jan 26, 2015 22.14 22.32 21.84 21.96 341,792 -0.17(-0.77%)
Jan 23, 2015 21.77 22.33 21.54 22.14 342,610 +0.29(+1.33%)
Jan 22, 2015 20.62 21.90 20.12 21.84 724,008 +1.22(+5.94%)
Jan 21, 2015 19.77 20.77 19.48 20.62 1,497,948 +2.45(+13.48%)
Jan 20, 2015 18.12 18.23 18.00 18.17 258,474 +0.10(+0.55%)
Jan 16, 2015 17.89 18.10 17.86 18.07 186,944 +0.13(+0.72%)
Jan 15, 2015 18.11 18.11 17.88 17.94 239,264 -0.08(-0.47%)
Jan 14, 2015 17.91 18.11 17.83 18.02 260,264 -0.01(-0.06%)
Jan 13, 2015 18.05 18.05 17.50 18.04 3,659,196 -0.01(-0.03%)
Jan 12, 2015 17.71 18.05 17.39 18.04 680,914 +0.28(+1.58%)
Jan 09, 2015 17.43 17.78 17.17 17.76 728,046 +0.31(+1.78%)
Jan 08, 2015 17.23 17.45 16.98 17.45 456,582 +0.35(+2.05%)
Jan 07, 2015 16.80 17.14 16.52 17.10 214,956 +0.42(+2.52%)
Jan 06, 2015 16.75 16.75 16.21 16.68 205,850 -0.15(-0.86%)
Jan 05, 2015 16.49 16.92 16.43 16.83 291,590 +0.20(+1.20%)
Jan 02, 2015 17.03 17.08 16.43 16.62 247,560 -0.32(-1.89%)
Dec 31, 2014 17.20 16.95 16.95 16.95 141,400 -0.18(-1.05%)
Dec 30, 2014 17.29 17.34 17.02 17.12 124,668 -0.18(-1.07%)
Dec 29, 2014 17.33 17.37 17.14 17.31 126,620 +0.00(+0.00%)
Dec 26, 2014 17.33 17.40 17.21 17.31 114,132 +0.05(+0.26%)
Dec 24, 2014 17.28 17.26 17.26 17.26 97,800 +0.00(+0.03%)
Dec 23, 2014 17.34 17.49 17.16 17.26 189,360 +0.01(+0.06%)
Dec 22, 2014 17.18 17.36 17.10 17.25 227,538 +0.10(+0.58%)
Dec 19, 2014 16.76 17.20 16.71 17.15 608,546 +0.39(+2.33%)
Dec 18, 2014 16.45 16.81 16.44 16.76 272,212 +0.33(+1.98%)
Dec 17, 2014 15.96 16.45 15.86 16.43 313,182 +0.57(+3.59%)
Dec 16, 2014 15.61 15.97 15.55 15.87 298,324 +0.26(+1.67%)
Dec 15, 2014 15.70 15.84 15.48 15.61 273,196 -0.07(-0.48%)
Dec 12, 2014 15.73 15.96 15.66 15.68 218,756 -0.24(-1.51%)
Dec 11, 2014 15.75 15.94 15.62 15.92 289,492 -0.82(-4.90%)
Dec 10, 2014 16.92 16.98 16.59 16.74 552,838 -0.21(-1.27%)
Dec 09, 2014 16.75 17.01 16.58 16.95 407,408 +0.06(+0.36%)
Dec 08, 2014 16.95 17.02 16.80 16.89 329,008 -0.02(-0.09%)
Dec 05, 2014 16.74 16.93 16.74 16.91 327,892 +0.13(+0.77%)
Dec 04, 2014 16.90 16.90 16.71 16.78 174,800 -0.12(-0.71%)
Dec 03, 2014 16.45 16.95 16.36 16.90 448,450 +0.40(+2.46%)
Dec 02, 2014 16.52 16.67 16.45 16.50 340,258 +0.02(+0.12%)
Dec 01, 2014 16.50 16.58 16.35 16.48 292,182 +0.15(+0.92%)
Nov 28, 2014 16.55 16.62 16.29 16.33 75,336 -0.24(-1.48%)
Nov 26, 2014 16.68 16.57 16.57 16.57 115,000 -0.16(-0.93%)
Nov 25, 2014 16.67 16.82 16.62 16.73 134,078 +0.06(+0.36%)
Nov 24, 2014 16.53 16.70 16.48 16.67 115,870 +0.16(+0.97%)
Nov 21, 2014 16.55 16.71 16.43 16.50 96,046 +0.17(+1.04%)
Nov 20, 2014 16.20 16.38 16.12 16.33 114,754 +0.07(+0.43%)
Nov 19, 2014 16.50 16.50 16.02 16.26 136,536 -0.24(-1.45%)
Nov 18, 2014 16.35 16.62 16.30 16.50 181,030 +0.21(+1.26%)
Nov 17, 2014 16.43 16.52 16.23 16.30 164,724 -0.19(-1.15%)
Nov 14, 2014 16.63 16.67 16.28 16.49 195,692 -0.14(-0.81%)
Nov 13, 2014 16.80 16.83 16.59 16.62 127,020 -0.29(-1.69%)
Nov 12, 2014 16.79 16.95 16.58 16.91 179,276 +0.08(+0.48%)
Nov 11, 2014 16.86 16.95 16.77 16.83 136,414 -0.03(-0.18%)
Nov 10, 2014 16.96 17.02 16.75 16.86 129,276 -0.11(-0.65%)
Nov 07, 2014 16.70 17.01 16.64 16.97 192,982 +0.13(+0.77%)
Nov 06, 2014 16.50 16.89 16.45 16.84 216,546 +0.39(+2.37%)
Nov 05, 2014 16.49 16.58 16.38 16.45 255,188 +0.04(+0.24%)
Nov 04, 2014 15.68 16.41 15.59 16.41 447,648 +0.73(+4.66%)
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.