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 (%)
Feb 26, 2021 80.29 83.15 79.88 81.39 359,203 +1.41(+1.77%)
Feb 25, 2021 79.54 81.77 79.33 79.98 405,013 +0.02(+0.02%)
Feb 24, 2021 76.85 80.29 76.71 79.96 238,701 +2.74(+3.55%)
Feb 23, 2021 74.11 77.50 73.87 77.21 307,688 +2.49(+3.33%)
Feb 22, 2021 72.12 74.79 71.89 74.73 294,026 +2.08(+2.87%)
Feb 19, 2021 71.65 73.64 71.65 72.65 204,885 +1.08(+1.51%)
Feb 18, 2021 70.50 72.34 69.82 71.56 155,702 +0.54(+0.76%)
Feb 17, 2021 71.08 71.50 69.04 71.02 352,795 -0.56(-0.78%)
Feb 16, 2021 74.03 75.08 71.53 71.58 360,786 -2.64(-3.56%)
Feb 12, 2021 80.41 80.41 73.57 74.22 619,343 -7.73(-9.43%)
Feb 11, 2021 82.10 84.23 80.94 81.95 461,411 +0.11(+0.13%)
Feb 10, 2021 80.99 82.41 80.10 81.84 226,332 +1.62(+2.02%)
Feb 09, 2021 79.95 80.22 78.19 80.22 126,722 +0.22(+0.28%)
Feb 08, 2021 76.93 80.04 76.74 80.00 174,225 +3.59(+4.70%)
Feb 05, 2021 77.55 77.71 75.57 76.41 104,840 -0.24(-0.31%)
Feb 04, 2021 73.81 76.82 73.81 76.65 151,104 +2.76(+3.74%)
Feb 03, 2021 73.55 74.01 72.31 73.88 169,205 +0.09(+0.12%)
Feb 02, 2021 74.61 74.77 73.09 73.79 127,963 +0.43(+0.59%)
Feb 01, 2021 72.80 73.64 71.98 73.36 242,746 +1.34(+1.86%)
Jan 29, 2021 74.14 74.14 71.87 72.02 227,553 -2.16(-2.91%)
Jan 28, 2021 73.62 75.55 73.62 74.18 138,102 +1.59(+2.19%)
Jan 27, 2021 73.84 74.34 71.66 72.59 278,135 -3.04(-4.02%)
Jan 26, 2021 77.39 77.48 75.48 75.63 174,186 -0.94(-1.22%)
Jan 25, 2021 76.96 77.73 75.80 76.56 116,020 -0.79(-1.02%)
Jan 22, 2021 75.43 77.59 74.77 77.35 178,076 +0.88(+1.15%)
Jan 21, 2021 79.73 79.73 76.37 76.47 133,815 -3.11(-3.91%)
Jan 20, 2021 77.99 79.82 77.99 79.58 175,093 +1.59(+2.04%)
Jan 19, 2021 78.25 78.70 76.13 77.99 257,243 +0.09(+0.12%)
Jan 15, 2021 77.08 78.50 76.96 77.90 181,236 +0.14(+0.18%)
Jan 14, 2021 78.43 79.09 77.55 77.77 135,886 +0.08(+0.11%)
Jan 13, 2021 79.45 79.45 77.16 77.68 175,785 -1.86(-2.34%)
Jan 12, 2021 77.52 79.63 77.52 79.55 141,702 +2.08(+2.69%)
Jan 11, 2021 76.79 78.42 76.79 77.46 117,536 -0.40(-0.52%)
Jan 08, 2021 78.66 79.37 77.16 77.87 155,734 -0.09(-0.12%)
Jan 07, 2021 76.52 78.18 76.47 77.96 137,168 +0.89(+1.15%)
Jan 06, 2021 74.91 77.59 74.51 77.07 290,141 +3.33(+4.52%)
Jan 05, 2021 72.34 74.43 72.34 73.74 191,720 +1.23(+1.70%)
Jan 04, 2021 75.61 75.80 72.19 72.51 258,477 -2.20(-2.95%)
Dec 31, 2020 74.71 74.71 74.71 260,217 +0.05(+0.07%)
Dec 30, 2020 73.89 75.51 73.89 74.65 260,217 +0.89(+1.21%)
Dec 29, 2020 76.86 77.08 73.19 73.76 442,219 -3.51(-4.55%)
Dec 28, 2020 78.77 78.77 76.89 77.28 138,429 -0.66(-0.85%)
Dec 24, 2020 78.83 78.83 76.90 77.94 77,812 -0.17(-0.21%)
Dec 23, 2020 78.61 79.10 77.99 78.10 133,877 -0.26(-0.33%)
Dec 22, 2020 79.45 79.55 78.13 78.36 164,287 -1.17(-1.48%)
Dec 21, 2020 78.45 79.94 76.03 79.54 291,357 -0.43(-0.54%)
Dec 18, 2020 80.03 81.52 79.70 79.97 826,408 +0.28(+0.35%)
Dec 17, 2020 79.93 79.93 78.58 79.69 255,229 +0.12(+0.15%)
Dec 16, 2020 80.55 80.74 78.70 79.57 340,891 -0.29(-0.37%)
Dec 15, 2020 77.98 80.47 76.71 79.87 273,984 +2.57(+3.32%)
Dec 14, 2020 79.86 80.55 77.30 77.30 299,966 -2.02(-2.55%)
Dec 11, 2020 77.78 79.44 77.58 79.32 329,778 +0.92(+1.17%)
Dec 10, 2020 79.52 79.89 78.13 78.40 225,565 -1.44(-1.80%)
Dec 09, 2020 81.01 81.01 79.40 79.84 405,680 -0.57(-0.71%)
Dec 08, 2020 79.37 80.75 79.05 80.41 400,418 +0.28(+0.34%)
Dec 07, 2020 80.89 80.89 79.86 80.13 184,399 -0.86(-1.06%)
Dec 04, 2020 80.76 81.69 80.16 81.00 238,343 +0.80(+1.00%)
Dec 03, 2020 79.16 81.17 78.51 80.20 349,443 +0.81(+1.02%)
Dec 02, 2020 79.34 79.88 78.69 79.38 146,629 -0.46(-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.