Insperity Inc (NY: NSP )

111.21 USD +2.59 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 87.50 90.62 87.06 88.70 329,600 +1.54(+1.77%)
Feb 25, 2021 86.68 89.11 86.45 87.16 371,634 +0.02(+0.02%)
Feb 24, 2021 83.75 87.50 83.60 87.14 219,029 +2.99(+3.55%)
Feb 23, 2021 80.77 84.46 80.50 84.15 282,330 +2.71(+3.33%)
Feb 22, 2021 78.60 81.51 78.35 81.44 269,794 +2.27(+2.87%)
Feb 19, 2021 78.09 80.25 78.09 79.17 188,000 +1.18(+1.51%)
Feb 18, 2021 76.83 78.83 76.09 77.99 142,870 +0.59(+0.76%)
Feb 17, 2021 77.46 77.92 75.24 77.40 323,720 -0.61(-0.78%)
Feb 16, 2021 80.68 81.82 77.96 78.01 331,052 -2.88(-3.56%)
Feb 12, 2021 87.63 87.63 80.18 80.89 568,300 -8.42(-9.43%)
Feb 11, 2021 89.47 91.79 88.21 89.31 423,384 +0.12(+0.13%)
Feb 10, 2021 88.26 89.81 87.29 89.19 207,679 +1.77(+2.02%)
Feb 09, 2021 87.13 87.43 85.21 87.42 116,279 +0.24(+0.28%)
Feb 08, 2021 83.84 87.23 83.63 87.18 159,867 +3.91(+4.70%)
Feb 05, 2021 84.51 84.69 82.36 83.27 96,200 -0.26(-0.31%)
Feb 04, 2021 80.44 83.72 80.44 83.53 138,651 +3.01(+3.74%)
Feb 03, 2021 80.16 80.65 78.80 80.52 155,260 +0.10(+0.12%)
Feb 02, 2021 81.31 81.49 79.65 80.42 117,417 +0.47(+0.59%)
Feb 01, 2021 79.34 80.25 78.44 79.95 222,740 +1.46(+1.86%)
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%)
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.