Skip to main content

Insperity Inc (NY: NSP )

93.33 -1.26 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 108.94 116.08 106.68 113.78 743,609 +10.49(+10.15%)
Oct 28, 2022 103.88 104.76 101.94 103.30 493,413 +0.14(+0.14%)
Oct 27, 2022 102.24 104.45 101.42 103.15 493,873 +1.30(+1.28%)
Oct 26, 2022 106.01 106.46 101.71 101.85 259,089 -3.35(-3.18%)
Oct 25, 2022 105.42 106.98 104.83 105.19 221,172 -0.12(-0.12%)
Oct 24, 2022 105.33 105.78 104.10 105.32 180,756 +0.95(+0.91%)
Oct 21, 2022 103.64 105.25 103.05 104.37 195,161 +0.42(+0.41%)
Oct 20, 2022 107.19 107.61 103.32 103.95 165,147 -2.83(-2.65%)
Oct 19, 2022 107.10 107.82 104.72 106.78 161,291 -1.01(-0.94%)
Oct 18, 2022 107.98 109.23 107.16 107.79 164,563 +1.87(+1.77%)
Oct 17, 2022 104.48 106.16 103.93 105.92 159,166 +3.72(+3.64%)
Oct 14, 2022 107.25 107.73 102.10 102.19 142,401 -3.85(-3.63%)
Oct 13, 2022 101.69 107.28 100.73 106.04 192,269 +2.77(+2.68%)
Oct 12, 2022 104.08 104.82 103.16 103.28 199,291 -0.27(-0.26%)
Oct 11, 2022 100.42 103.88 100.11 103.55 361,451 +2.59(+2.57%)
Oct 10, 2022 99.83 100.99 98.26 100.95 274,193 +1.73(+1.74%)
Oct 07, 2022 100.96 100.96 97.98 99.23 348,781 -2.38(-2.34%)
Oct 06, 2022 102.95 103.13 100.89 101.61 184,229 -1.77(-1.71%)
Oct 05, 2022 103.54 104.00 102.68 103.37 296,147 -1.42(-1.35%)
Oct 04, 2022 103.63 105.07 103.44 104.79 192,167 +3.02(+2.97%)
Oct 03, 2022 99.84 101.95 97.57 101.77 234,660 +3.35(+3.40%)
Sep 30, 2022 100.10 102.10 98.19 98.43 212,679 -1.62(-1.62%)
Sep 29, 2022 101.10 101.52 98.70 100.05 137,139 -2.32(-2.27%)
Sep 28, 2022 100.55 103.08 100.31 102.37 203,566 +2.54(+2.54%)
Sep 27, 2022 100.69 101.67 98.36 99.83 171,059 +0.13(+0.13%)
Sep 26, 2022 99.28 100.96 98.58 99.71 224,776 +0.36(+0.36%)
Sep 23, 2022 100.89 100.89 98.14 99.35 270,367 -2.83(-2.77%)
Sep 22, 2022 102.43 102.85 101.31 102.19 155,147 -1.12(-1.08%)
Sep 21, 2022 104.42 106.04 103.15 103.30 157,508 +0.02(+0.02%)
Sep 20, 2022 103.69 103.69 101.80 103.28 115,549 -1.52(-1.45%)
Sep 19, 2022 101.39 105.06 101.39 104.81 114,048 +2.40(+2.34%)
Sep 16, 2022 99.79 102.62 99.10 102.41 384,701 +1.50(+1.48%)
Sep 15, 2022 102.38 102.85 100.39 100.91 183,858 -1.89(-1.84%)
Sep 14, 2022 104.80 104.80 101.44 102.80 233,081 -1.36(-1.30%)
Sep 13, 2022 105.75 108.15 103.33 104.16 172,381 -4.07(-3.76%)
Sep 12, 2022 108.62 109.19 107.49 108.23 130,121 -0.40(-0.36%)
Sep 09, 2022 106.50 108.94 106.50 108.63 158,843 +2.57(+2.43%)
Sep 08, 2022 104.70 106.13 104.33 106.05 136,166 -0.02(-0.02%)
Sep 07, 2022 104.19 106.18 103.20 106.07 175,908 +2.27(+2.19%)
Sep 06, 2022 104.44 104.44 102.40 103.80 253,901 +0.16(+0.16%)
Sep 02, 2022 106.39 106.53 102.58 103.63 152,513 -1.32(-1.26%)
Sep 01, 2022 103.24 105.11 103.24 104.96 139,415 +0.34(+0.33%)
Aug 31, 2022 103.72 105.55 103.72 104.61 212,169 +0.62(+0.60%)
Aug 30, 2022 106.13 106.13 103.15 103.99 144,337 -2.31(-2.17%)
Aug 29, 2022 106.25 106.69 103.59 106.30 289,007 -1.17(-1.09%)
Aug 26, 2022 109.51 109.51 105.58 107.47 229,054 -1.91(-1.75%)
Aug 25, 2022 108.56 109.40 107.46 109.38 141,035 +1.07(+0.98%)
Aug 24, 2022 106.47 108.42 106.47 108.32 90,569 +1.17(+1.09%)
Aug 23, 2022 107.41 108.66 107.04 107.15 116,181 -0.92(-0.85%)
Aug 22, 2022 107.77 108.71 106.72 108.07 98,062 -1.00(-0.92%)
Aug 19, 2022 109.29 109.29 108.07 109.06 140,835 -0.55(-0.50%)
Aug 18, 2022 109.99 110.57 109.35 109.61 86,644 -0.30(-0.27%)
Aug 17, 2022 109.79 110.87 109.27 109.91 121,465 -1.19(-1.07%)
Aug 16, 2022 109.19 111.38 109.19 111.10 121,387 +0.70(+0.63%)
Aug 15, 2022 109.51 111.41 109.17 110.40 155,462 -0.81(-0.73%)
Aug 12, 2022 107.11 111.27 106.68 111.21 137,318 +4.30(+4.02%)
Aug 11, 2022 107.42 107.59 106.55 106.92 105,866 +0.36(+0.34%)
Aug 10, 2022 105.55 106.69 104.65 106.55 113,061 +1.79(+1.71%)
Aug 09, 2022 105.15 105.39 103.43 104.76 145,369 -0.10(-0.09%)
Aug 08, 2022 104.69 105.41 103.28 104.85 127,288 -0.07(-0.06%)
Aug 05, 2022 103.57 105.27 102.92 104.92 125,691 -0.06(-0.05%)
Aug 04, 2022 104.66 105.82 104.12 104.98 137,099 -0.53(-0.50%)
Aug 03, 2022 104.59 106.74 103.35 105.50 244,943 +1.09(+1.05%)
Aug 02, 2022 108.62 109.87 104.04 104.41 244,332 -2.11(-1.98%)
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.