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 (%)
Dec 31, 2021 110.79 112.90 110.77 112.15 116,495 +0.65(+0.58%)
Dec 30, 2021 113.04 113.48 111.40 111.50 104,763 -0.82(-0.73%)
Dec 29, 2021 111.47 112.60 110.79 112.32 95,747 +1.61(+1.46%)
Dec 28, 2021 110.85 111.66 110.24 110.71 63,951 -0.61(-0.55%)
Dec 27, 2021 109.43 111.31 109.06 111.31 59,836 +2.10(+1.92%)
Dec 23, 2021 108.75 109.75 108.05 109.22 77,440 +1.22(+1.13%)
Dec 22, 2021 106.48 108.06 105.25 107.99 76,848 +1.85(+1.74%)
Dec 21, 2021 105.32 106.37 104.91 106.14 107,288 +2.55(+2.46%)
Dec 20, 2021 103.69 104.11 100.03 103.59 199,326 -1.23(-1.17%)
Dec 17, 2021 103.44 105.75 102.61 104.82 446,712 +0.92(+0.89%)
Dec 16, 2021 107.02 107.02 102.43 103.90 191,967 -2.42(-2.28%)
Dec 15, 2021 103.65 107.02 103.41 106.32 182,380 +2.35(+2.26%)
Dec 14, 2021 103.63 105.27 102.79 103.97 170,184 -0.52(-0.50%)
Dec 13, 2021 106.16 106.52 103.92 104.50 145,029 -2.07(-1.94%)
Dec 10, 2021 107.65 107.65 105.22 106.57 123,144 +0.28(+0.26%)
Dec 09, 2021 108.33 109.22 106.29 106.29 143,780 -3.42(-3.12%)
Dec 08, 2021 110.06 110.06 107.64 109.71 146,933 +0.09(+0.09%)
Dec 07, 2021 111.91 112.84 108.55 109.61 180,099 -1.23(-1.11%)
Dec 06, 2021 109.92 111.67 108.81 110.85 164,557 +2.64(+2.44%)
Dec 03, 2021 108.89 109.04 106.86 108.21 190,781 -0.28(-0.25%)
Dec 02, 2021 105.74 109.06 105.24 108.48 384,441 +3.70(+3.53%)
Dec 01, 2021 110.38 110.38 104.68 104.78 217,075 -2.81(-2.61%)
Nov 30, 2021 110.06 110.66 107.47 107.59 297,313 -4.13(-3.69%)
Nov 29, 2021 109.69 111.95 109.14 111.72 195,561 +4.13(+3.84%)
Nov 26, 2021 113.77 115.00 106.94 107.59 227,176 -8.69(-7.47%)
Nov 24, 2021 115.71 116.68 114.73 116.28 97,746 -0.06(-0.06%)
Nov 23, 2021 112.10 116.51 111.94 116.35 289,064 +4.28(+3.82%)
Nov 22, 2021 111.17 112.68 110.01 112.07 254,519 +2.84(+2.60%)
Nov 19, 2021 109.31 110.45 108.88 109.23 73,944 -0.36(-0.33%)
Nov 18, 2021 110.54 109.75 108.73 109.59 136,719 -1.12(-1.02%)
Nov 17, 2021 110.91 111.09 110.03 110.72 138,376 -0.31(-0.28%)
Nov 16, 2021 110.25 111.36 110.21 111.02 153,156 +0.16(+0.14%)
Nov 15, 2021 112.42 112.42 110.15 110.86 97,425 -0.73(-0.66%)
Nov 12, 2021 112.24 112.56 111.35 111.60 107,358 -0.02(-0.02%)
Nov 11, 2021 111.80 112.95 111.37 111.62 157,287 -0.02(-0.02%)
Nov 10, 2021 112.94 111.64 127,923 -1.19(-1.05%)
Nov 09, 2021 112.97 113.77 111.82 112.83 211,066 -0.46(-0.40%)
Nov 08, 2021 113.83 113.86 112.29 113.28 166,815 +0.06(+0.05%)
Nov 05, 2021 114.19 114.63 112.47 113.23 198,550 +0.17(+0.15%)
Nov 04, 2021 113.81 115.87 112.44 113.06 192,024 +0.20(+0.17%)
Nov 03, 2021 114.03 114.30 111.63 112.86 312,679 -1.71(-1.49%)
Nov 02, 2021 120.13 120.13 114.06 114.57 254,943 -5.53(-4.61%)
Nov 01, 2021 116.64 120.22 116.20 120.11 322,001 +3.91(+3.36%)
Oct 29, 2021 116.51 117.63 114.59 116.20 252,619 -0.35(-0.30%)
Oct 28, 2021 115.33 116.80 114.39 116.55 120,373 +2.17(+1.90%)
Oct 27, 2021 115.19 115.73 113.60 114.38 212,961 -0.86(-0.75%)
Oct 26, 2021 116.91 115.24 199,629 -1.20(-1.03%)
Oct 25, 2021 114.39 116.47 114.04 116.44 237,474 +2.15(+1.88%)
Oct 22, 2021 112.45 114.56 112.45 114.30 181,306 +1.97(+1.75%)
Oct 21, 2021 110.47 113.03 109.68 112.32 202,802 +1.59(+1.44%)
Oct 20, 2021 109.53 110.79 108.62 110.73 183,760 +1.44(+1.32%)
Oct 19, 2021 109.41 109.41 107.98 109.29 96,711 +0.27(+0.25%)
Oct 18, 2021 108.78 109.67 107.42 109.02 142,730 -0.61(-0.56%)
Oct 15, 2021 110.87 111.53 109.56 109.64 172,448 +0.36(+0.33%)
Oct 14, 2021 111.29 111.29 108.16 109.28 207,842 -0.69(-0.63%)
Oct 13, 2021 109.41 110.45 107.59 109.96 142,646 +0.30(+0.27%)
Oct 12, 2021 109.96 110.89 109.14 109.67 101,576 +0.53(+0.49%)
Oct 11, 2021 110.67 111.40 109.14 109.14 150,450 -1.87(-1.68%)
Oct 08, 2021 112.32 113.42 110.19 111.00 273,336 -1.02(-0.91%)
Oct 07, 2021 110.01 112.17 110.01 112.03 368,595 +2.75(+2.52%)
Oct 06, 2021 107.99 109.33 106.65 109.28 183,809 -0.15(-0.14%)
Oct 05, 2021 107.14 110.00 106.11 109.42 244,241 +1.91(+1.77%)
Oct 04, 2021 107.10 107.84 105.77 107.52 167,800 +0.20(+0.18%)
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.