Insperity Inc (NY: NSP )

123.04 USD -0.93 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 105.23 105.84 104.83 105.63 379,130 +0.16(+0.15%)
Oct 30, 2019 104.33 105.52 102.94 105.47 314,824 +1.38(+1.33%)
Oct 29, 2019 102.93 104.66 102.93 104.09 331,342 +0.84(+0.81%)
Oct 28, 2019 104.18 105.06 102.84 103.25 467,792 -0.56(-0.54%)
Oct 25, 2019 106.61 106.61 103.11 103.81 445,800 -3.09(-2.89%)
Oct 24, 2019 106.00 107.16 105.15 106.90 330,331 +1.64(+1.56%)
Oct 23, 2019 103.25 105.55 103.08 105.26 260,890 +1.87(+1.81%)
Oct 22, 2019 104.18 104.83 103.29 103.39 358,249 -0.99(-0.95%)
Oct 21, 2019 104.00 104.90 103.50 104.38 343,684 +1.27(+1.23%)
Oct 18, 2019 103.65 104.53 102.82 103.11 279,300 -1.10(-1.06%)
Oct 17, 2019 103.44 104.61 102.94 104.21 384,598 +1.74(+1.70%)
Oct 16, 2019 101.39 103.08 100.51 102.47 364,728 +0.37(+0.36%)
Oct 15, 2019 101.20 102.75 100.91 102.10 309,156 +1.51(+1.50%)
Oct 14, 2019 100.46 101.10 99.86 100.59 246,028 -0.33(-0.33%)
Oct 11, 2019 100.01 102.38 99.09 100.92 401,400 +2.63(+2.68%)
Oct 10, 2019 98.50 99.81 97.61 98.29 224,015 -0.05(-0.05%)
Oct 09, 2019 99.52 99.77 97.10 98.34 310,963 -0.12(-0.12%)
Oct 08, 2019 97.71 100.05 97.43 98.46 521,530 -0.62(-0.63%)
Oct 07, 2019 98.43 99.47 97.05 99.08 434,990 +0.15(+0.15%)
Oct 04, 2019 97.07 99.10 96.96 98.93 372,800 +2.51(+2.60%)
Oct 03, 2019 96.47 96.93 94.32 96.42 460,440 -0.43(-0.44%)
Oct 02, 2019 95.24 97.20 94.70 96.85 768,039 +0.43(+0.45%)
Oct 01, 2019 99.35 99.96 95.85 96.42 475,985 -2.20(-2.23%)
Sep 30, 2019 98.71 99.66 98.06 98.62 309,613 +0.57(+0.58%)
Sep 27, 2019 100.05 100.34 97.30 98.05 305,300 -1.35(-1.36%)
Sep 26, 2019 99.15 100.22 97.94 99.40 200,245 +0.22(+0.22%)
Sep 25, 2019 97.08 99.78 96.65 99.18 348,949 +2.47(+2.55%)
Sep 24, 2019 99.11 99.78 95.93 96.71 341,476 -1.93(-1.96%)
Sep 23, 2019 98.76 99.66 97.90 98.64 314,779 -0.83(-0.83%)
Sep 20, 2019 99.38 100.87 99.13 99.47 518,300 +0.37(+0.37%)
Sep 19, 2019 99.98 101.44 98.94 99.10 294,554 -1.01(-1.01%)
Sep 18, 2019 100.31 100.32 98.58 100.11 439,873 -0.52(-0.52%)
Sep 17, 2019 101.08 101.60 99.95 100.63 347,526 -0.87(-0.86%)
Sep 16, 2019 101.73 103.18 101.46 101.50 313,452 -1.15(-1.12%)
Sep 13, 2019 102.91 103.63 102.29 102.65 364,700 +0.49(+0.48%)
Sep 12, 2019 102.64 104.25 101.27 102.16 592,483 -0.17(-0.17%)
Sep 11, 2019 101.12 103.13 99.71 102.33 486,841 +1.81(+1.80%)
Sep 10, 2019 99.32 101.35 96.89 100.52 434,822 +0.87(+0.87%)
Sep 09, 2019 100.73 100.85 98.59 99.65 513,933 -0.93(-0.92%)
Sep 06, 2019 100.61 101.71 100.22 100.58 374,400 -0.58(-0.57%)
Sep 05, 2019 99.55 102.11 98.99 101.16 411,177 +3.12(+3.18%)
Sep 04, 2019 98.65 99.81 97.20 98.04 365,379 +0.69(+0.71%)
Sep 03, 2019 98.14 100.14 96.55 97.35 459,905 -1.71(-1.73%)
Aug 30, 2019 99.58 101.44 98.75 99.06 546,600 +0.87(+0.89%)
Aug 29, 2019 96.90 98.68 96.32 98.19 550,137 +2.34(+2.44%)
Aug 28, 2019 94.09 96.30 93.50 95.85 551,977 +1.25(+1.32%)
Aug 27, 2019 96.81 97.44 94.47 94.60 511,516 -1.43(-1.49%)
Aug 26, 2019 95.43 97.34 94.56 96.03 502,286 +2.13(+2.27%)
Aug 23, 2019 96.19 96.56 93.03 93.90 456,100 -1.93(-2.01%)
Aug 22, 2019 97.77 97.77 95.26 95.83 338,875 -1.78(-1.82%)
Aug 21, 2019 96.47 98.75 95.95 97.61 573,084 +2.58(+2.71%)
Aug 20, 2019 95.36 95.72 94.52 95.03 382,946 -0.53(-0.55%)
Aug 19, 2019 94.91 96.31 94.71 95.56 592,115 +2.15(+2.30%)
Aug 16, 2019 90.55 93.66 90.55 93.41 473,300 +3.34(+3.71%)
Aug 15, 2019 90.74 91.12 89.23 90.07 352,615 -0.22(-0.24%)
Aug 14, 2019 93.96 94.40 89.92 90.29 419,775 -5.33(-5.57%)
Aug 13, 2019 93.11 96.79 92.43 95.62 381,769 +2.04(+2.18%)
Aug 12, 2019 93.95 94.23 92.39 93.58 305,924 -1.32(-1.39%)
Aug 09, 2019 96.62 96.62 94.73 94.90 410,400 -2.24(-2.31%)
Aug 08, 2019 96.52 97.77 96.09 97.14 472,655 +1.11(+1.16%)
Aug 07, 2019 95.71 96.79 94.65 96.03 617,256 -0.73(-0.75%)
Aug 06, 2019 98.31 99.74 95.86 96.76 612,329 -1.00(-1.02%)
Aug 05, 2019 100.68 100.68 96.53 97.76 516,576 -4.85(-4.73%)
Aug 02, 2019 104.99 104.99 100.96 102.61 495,900 -2.84(-2.69%)
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.