Skip to main content

Insperity Inc (NY: NSP )

92.87 -0.11 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.84 34.47 32.84 33.62 571,703 -0.23(-0.69%)
Mar 30, 2020 34.83 35.51 32.32 33.85 860,039 -1.10(-3.15%)
Mar 27, 2020 33.69 36.36 32.45 34.95 604,848 -0.47(-1.32%)
Mar 26, 2020 31.95 36.28 31.16 35.42 770,078 +4.00(+12.74%)
Mar 25, 2020 31.74 32.50 30.24 31.42 1,000,612 -0.32(-1.02%)
Mar 24, 2020 27.88 32.48 27.60 31.74 1,024,187 +4.76(+17.64%)
Mar 23, 2020 27.80 28.56 25.62 26.98 1,043,574 -0.91(-3.26%)
Mar 20, 2020 29.79 31.75 27.44 27.89 1,206,922 -1.54(-5.24%)
Mar 19, 2020 23.46 30.51 22.65 29.43 1,014,557 +5.90(+25.09%)
Mar 18, 2020 32.18 33.32 20.36 23.53 1,487,625 -10.59(-31.04%)
Mar 17, 2020 37.40 37.41 31.55 34.12 1,283,355 -2.78(-7.52%)
Mar 16, 2020 42.26 43.37 36.35 36.90 840,337 -9.46(-20.41%)
Mar 13, 2020 47.22 48.35 43.35 46.36 1,460,801 +1.06(+2.35%)
Mar 12, 2020 48.40 48.40 44.12 45.30 734,975 -6.18(-12.01%)
Mar 11, 2020 54.78 55.28 50.46 51.48 558,392 -4.60(-8.20%)
Mar 10, 2020 57.34 58.40 54.29 56.07 1,224,326 +0.54(+0.97%)
Mar 09, 2020 54.78 57.61 54.48 55.53 508,473 -2.85(-4.88%)
Mar 06, 2020 56.15 58.59 56.10 58.38 578,883 +0.47(+0.81%)
Mar 05, 2020 59.58 59.89 57.47 57.91 727,587 -2.87(-4.72%)
Mar 04, 2020 60.09 61.11 59.11 60.78 1,231,057 +1.74(+2.95%)
Mar 03, 2020 62.07 62.89 58.81 59.04 624,649 -3.14(-5.04%)
Mar 02, 2020 60.67 62.22 59.04 62.17 820,306 +1.92(+3.18%)
Feb 28, 2020 58.22 60.62 58.22 60.26 857,160 +0.43(+0.72%)
Feb 27, 2020 59.83 61.39 58.81 59.83 1,200,990 -0.97(-1.59%)
Feb 26, 2020 62.38 62.96 60.64 60.79 670,317 -1.31(-2.11%)
Feb 25, 2020 63.86 64.18 61.88 62.10 966,294 -1.72(-2.69%)
Feb 24, 2020 62.65 64.40 61.91 63.82 557,642 -0.62(-0.96%)
Feb 21, 2020 65.09 65.36 64.18 64.44 929,167 -0.70(-1.07%)
Feb 20, 2020 64.64 65.85 63.91 65.14 1,018,086 +0.90(+1.41%)
Feb 19, 2020 64.91 65.37 63.94 64.23 767,060 -0.62(-0.95%)
Feb 18, 2020 65.47 66.20 64.18 64.85 796,374 -0.99(-1.51%)
Feb 14, 2020 65.93 67.75 65.24 65.85 942,452 +0.43(+0.66%)
Feb 13, 2020 63.55 66.15 62.90 65.42 1,618,767 +1.25(+1.94%)
Feb 12, 2020 62.70 64.38 59.02 64.17 4,231,411 -15.62(-19.58%)
Feb 11, 2020 77.89 80.29 77.50 79.79 699,610 +2.36(+3.04%)
Feb 10, 2020 77.71 78.17 76.64 77.44 500,006 -0.57(-0.73%)
Feb 07, 2020 79.72 80.01 77.76 78.01 432,934 -1.88(-2.35%)
Feb 06, 2020 81.77 81.77 79.73 79.89 567,713 -1.46(-1.79%)
Feb 05, 2020 82.07 82.13 80.51 81.35 331,531 +0.56(+0.69%)
Feb 04, 2020 81.18 81.57 80.71 80.80 357,382 +1.10(+1.38%)
Feb 03, 2020 78.55 80.08 78.25 79.69 497,895 +1.43(+1.83%)
Jan 31, 2020 79.94 80.04 78.20 78.26 420,095 -1.76(-2.19%)
Jan 30, 2020 79.55 80.17 78.53 80.02 354,079 +0.04(+0.04%)
Jan 29, 2020 82.03 82.03 79.92 79.98 327,749 -1.62(-1.99%)
Jan 28, 2020 81.44 82.22 80.87 81.60 440,783 +0.54(+0.66%)
Jan 27, 2020 80.81 81.88 80.08 81.07 291,639 -1.17(-1.43%)
Jan 24, 2020 83.27 83.30 81.40 82.24 230,980 -0.80(-0.96%)
Jan 23, 2020 82.78 83.12 81.68 83.04 380,590 +0.03(+0.03%)
Jan 22, 2020 83.75 84.33 82.99 83.01 477,502 -0.22(-0.26%)
Jan 21, 2020 83.04 83.47 82.34 83.22 224,757 -0.24(-0.29%)
Jan 17, 2020 84.20 84.59 83.18 83.47 352,777 -0.54(-0.64%)
Jan 16, 2020 82.89 84.20 82.83 84.00 437,579 +1.60(+1.95%)
Jan 15, 2020 81.35 83.12 81.30 82.40 494,736 +1.06(+1.30%)
Jan 14, 2020 80.72 82.05 80.69 81.34 378,339 +0.64(+0.80%)
Jan 13, 2020 80.10 81.09 79.78 80.70 742,612 +0.55(+0.68%)
Jan 10, 2020 79.56 80.38 78.66 80.15 726,766 +0.76(+0.96%)
Jan 09, 2020 78.92 79.94 78.60 79.39 449,662 +1.33(+1.70%)
Jan 08, 2020 77.61 78.67 77.20 78.06 438,695 +0.47(+0.61%)
Jan 07, 2020 78.60 78.60 77.57 77.59 349,736 -1.09(-1.39%)
Jan 06, 2020 77.51 78.83 77.11 78.68 641,309 +1.21(+1.56%)
Jan 03, 2020 76.69 77.76 76.59 77.47 350,879 -0.56(-0.72%)
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.