Insperity Inc (NY: NSP )

115.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.80 80.80 78.32 78.49 208,800 -2.35(-2.91%)
Jan 28, 2021 80.23 82.34 80.23 80.84 126,721 +1.73(+2.19%)
Jan 27, 2021 80.47 81.02 78.10 79.11 255,213 -3.31(-4.02%)
Jan 26, 2021 84.34 84.44 82.26 82.42 159,831 -1.02(-1.22%)
Jan 25, 2021 83.87 84.71 82.61 83.44 106,459 -0.86(-1.02%)
Jan 22, 2021 82.21 84.56 81.49 84.30 163,400 +0.96(+1.15%)
Jan 21, 2021 86.89 86.89 83.23 83.34 122,787 -3.39(-3.91%)
Jan 20, 2021 85.00 86.99 85.00 86.73 160,663 +1.73(+2.04%)
Jan 19, 2021 85.28 85.77 82.97 85.00 236,043 +0.10(+0.12%)
Jan 15, 2021 84.00 85.55 83.87 84.90 166,300 +0.15(+0.18%)
Jan 14, 2021 85.47 86.19 84.52 84.75 124,687 +0.09(+0.11%)
Jan 13, 2021 86.59 86.59 84.08 84.66 161,298 -2.03(-2.34%)
Jan 12, 2021 84.48 86.78 84.48 86.69 130,024 +2.27(+2.69%)
Jan 11, 2021 83.69 85.46 83.69 84.42 107,850 -0.44(-0.52%)
Jan 08, 2021 85.72 86.50 84.09 84.86 142,900 -0.10(-0.12%)
Jan 07, 2021 83.39 85.20 83.34 84.96 125,864 +0.97(+1.15%)
Jan 06, 2021 81.64 84.56 81.21 83.99 266,229 +3.63(+4.52%)
Jan 05, 2021 78.84 81.11 78.84 80.36 175,920 +1.34(+1.70%)
Jan 04, 2021 82.40 82.61 78.67 79.02 237,175 -2.40(-2.95%)
Dec 31, 2020 81.42 81.42 81.42 238,772 +0.06(+0.07%)
Dec 30, 2020 80.53 82.29 80.53 81.36 238,772 +0.97(+1.21%)
Dec 29, 2020 83.76 84.00 79.76 80.39 405,774 -3.83(-4.55%)
Dec 28, 2020 85.84 85.84 83.80 84.22 127,021 -0.72(-0.85%)
Dec 24, 2020 85.91 85.91 83.81 84.94 71,400 -0.18(-0.21%)
Dec 23, 2020 85.67 86.20 84.99 85.12 122,844 -0.28(-0.33%)
Dec 22, 2020 86.59 86.70 85.15 85.40 150,748 -1.28(-1.48%)
Dec 21, 2020 85.50 87.12 82.86 86.68 267,345 -0.47(-0.54%)
Dec 18, 2020 87.22 88.84 86.86 87.15 758,300 +0.30(+0.35%)
Dec 17, 2020 87.11 87.11 85.64 86.85 234,195 +0.13(+0.15%)
Dec 16, 2020 87.79 87.99 85.77 86.72 312,797 -0.32(-0.37%)
Dec 15, 2020 84.98 87.69 83.60 87.04 251,404 +2.80(+3.32%)
Dec 14, 2020 87.03 87.79 84.24 84.24 275,245 -2.20(-2.55%)
Dec 11, 2020 84.77 86.58 84.55 86.44 302,600 +1.00(+1.17%)
Dec 10, 2020 86.66 87.07 85.15 85.44 206,975 -1.57(-1.80%)
Dec 09, 2020 88.29 88.29 86.53 87.01 372,246 -0.62(-0.71%)
Dec 08, 2020 86.50 88.00 86.15 87.63 367,418 +0.30(+0.34%)
Dec 07, 2020 88.15 88.15 87.03 87.33 169,202 -0.94(-1.06%)
Dec 04, 2020 88.01 89.03 87.36 88.27 218,700 +0.47(+0.54%)
Dec 03, 2020 86.67 88.86 85.95 87.80 319,183 +0.89(+1.02%)
Dec 02, 2020 86.86 87.45 86.15 86.91 133,932 -0.50(-0.57%)
Dec 01, 2020 87.00 88.22 86.70 87.41 212,108 +1.91(+2.23%)
Nov 30, 2020 87.87 88.33 85.35 85.50 312,213 -2.97(-3.36%)
Nov 27, 2020 88.61 89.37 87.24 88.47 109,400 -0.16(-0.18%)
Nov 25, 2020 88.01 89.08 87.55 88.63 133,700 -0.05(-0.06%)
Nov 24, 2020 88.93 89.94 87.47 88.68 249,505 +1.21(+1.38%)
Nov 23, 2020 88.03 88.90 87.35 87.47 253,286 +0.20(+0.23%)
Nov 20, 2020 88.60 88.67 86.67 87.27 215,800 -1.79(-2.01%)
Nov 19, 2020 85.70 89.87 84.73 89.06 301,542 +3.39(+3.96%)
Nov 18, 2020 86.80 87.87 85.61 85.67 163,143 -1.17(-1.35%)
Nov 17, 2020 86.46 87.92 85.00 86.84 309,970 -0.71(-0.81%)
Nov 16, 2020 90.49 90.98 86.30 87.55 442,346 -1.10(-1.24%)
Nov 13, 2020 89.17 90.44 88.03 88.65 246,200 -0.07(-0.08%)
Nov 12, 2020 90.23 90.81 87.54 88.72 180,483 -2.34(-2.57%)
Nov 11, 2020 92.84 92.95 90.04 91.06 290,028 -1.18(-1.28%)
Nov 10, 2020 92.96 93.56 91.58 92.24 378,922 +0.13(+0.14%)
Nov 09, 2020 93.54 95.78 91.82 92.11 590,532 +5.18(+5.96%)
Nov 06, 2020 88.21 89.10 86.03 86.93 453,600 -1.16(-1.32%)
Nov 05, 2020 87.45 89.44 87.33 88.09 331,669 +1.47(+1.70%)
Nov 04, 2020 84.00 87.46 84.00 86.62 287,769 +1.64(+1.93%)
Nov 03, 2020 81.74 86.00 79.21 84.98 614,564 +2.11(+2.55%)
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.