Insperity Inc (NY: NSP )

110.64 +2.07 (+1.91%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.12 59.38 56.82 59.10 387,885 +1.54(+2.68%)
Jun 29, 2020 56.39 58.05 55.76 57.56 476,065 +2.25(+4.06%)
Jun 26, 2020 57.48 58.29 55.26 55.31 1,248,567 -2.57(-4.43%)
Jun 25, 2020 55.90 57.98 55.72 57.88 592,180 +1.73(+3.07%)
Jun 24, 2020 57.93 57.99 55.33 56.15 734,234 -2.89(-4.89%)
Jun 23, 2020 58.54 59.70 57.81 59.04 593,286 +1.52(+2.65%)
Jun 22, 2020 56.83 57.77 55.74 57.51 534,067 +0.22(+0.38%)
Jun 19, 2020 56.34 57.42 55.21 57.29 1,837,694 +1.57(+2.82%)
Jun 18, 2020 53.93 56.23 53.93 55.72 572,512 +0.94(+1.72%)
Jun 17, 2020 55.77 55.77 54.29 54.78 550,707 -0.71(-1.28%)
Jun 16, 2020 55.73 55.84 53.33 55.49 737,534 +2.41(+4.54%)
Jun 15, 2020 49.11 53.50 48.51 53.08 658,272 +1.73(+3.38%)
Jun 12, 2020 50.14 51.39 48.25 51.35 493,403 +3.47(+7.25%)
Jun 11, 2020 50.03 50.30 47.60 47.88 776,520 -5.19(-9.77%)
Jun 10, 2020 55.01 55.01 52.04 53.07 473,551 -2.26(-4.09%)
Jun 09, 2020 55.74 56.72 54.11 55.33 427,913 -1.69(-2.96%)
Jun 08, 2020 58.45 58.89 56.42 57.02 469,258 -0.27(-0.48%)
Jun 05, 2020 54.28 58.49 53.64 57.29 842,892 +5.41(+10.44%)
Jun 04, 2020 51.67 53.00 50.52 51.88 593,343 -0.32(-0.61%)
Jun 03, 2020 50.88 52.34 50.81 52.20 584,071 +2.33(+4.67%)
Jun 02, 2020 49.23 50.15 49.01 49.87 288,401 +1.48(+3.05%)
Jun 01, 2020 47.26 48.96 47.04 48.39 309,131 +1.39(+2.95%)
May 29, 2020 46.43 47.44 45.76 47.00 332,317 -0.09(-0.19%)
May 28, 2020 50.08 50.14 46.71 47.09 534,931 -2.60(-5.24%)
May 27, 2020 48.45 49.97 47.75 49.69 369,474 +2.67(+5.69%)
May 26, 2020 47.35 47.92 46.43 47.02 464,307 +2.06(+4.58%)
May 22, 2020 44.44 45.33 43.58 44.96 364,412 +1.02(+2.33%)
May 21, 2020 43.44 45.12 43.23 43.94 364,692 +0.44(+1.02%)
May 20, 2020 43.10 44.45 42.51 43.49 368,734 +1.43(+3.41%)
May 19, 2020 44.15 44.71 42.04 42.06 402,556 -2.50(-5.62%)
May 18, 2020 43.28 45.01 43.06 44.56 575,171 +3.94(+9.71%)
May 15, 2020 39.60 40.94 39.29 40.62 333,861 +0.93(+2.35%)
May 14, 2020 40.47 40.61 36.34 39.68 732,739 -1.97(-4.72%)
May 13, 2020 42.38 42.71 40.46 41.65 568,607 -0.73(-1.71%)
May 12, 2020 47.41 47.41 42.23 42.38 732,370 -4.72(-10.03%)
May 11, 2020 48.17 48.17 46.13 47.10 611,507 -2.15(-4.36%)
May 08, 2020 49.01 49.56 47.66 49.25 537,575 +1.08(+2.24%)
May 07, 2020 46.84 48.86 46.84 48.17 721,302 +2.16(+4.69%)
May 06, 2020 47.64 48.35 45.56 46.01 1,229,353 -2.04(-4.25%)
May 05, 2020 47.64 52.35 47.27 48.05 1,311,326 +3.44(+7.70%)
May 04, 2020 41.81 44.73 41.81 44.62 672,862 +1.93(+4.52%)
May 01, 2020 42.09 42.94 41.34 42.69 682,833 -0.57(-1.32%)
Apr 30, 2020 44.81 44.92 42.29 43.26 712,475 -2.67(-5.82%)
Apr 29, 2020 42.30 46.70 42.30 45.93 729,513 +5.24(+12.88%)
Apr 28, 2020 40.58 41.05 39.55 40.69 371,842 +1.61(+4.13%)
Apr 27, 2020 36.96 39.74 36.96 39.08 606,321 +2.47(+6.74%)
Apr 24, 2020 36.81 37.17 36.07 36.61 620,957 -0.04(-0.10%)
Apr 23, 2020 36.49 38.25 36.49 36.65 465,810 -0.29(-0.79%)
Apr 22, 2020 36.95 37.48 36.59 36.94 346,523 +0.94(+2.62%)
Apr 21, 2020 35.47 36.47 35.17 35.99 301,420 -0.71(-1.93%)
Apr 20, 2020 35.97 37.48 35.79 36.70 349,652 -0.47(-1.27%)
Apr 17, 2020 37.30 39.15 37.11 37.17 760,039 +1.35(+3.77%)
Apr 16, 2020 36.04 36.54 35.14 35.82 506,889 -0.21(-0.58%)
Apr 15, 2020 36.07 36.43 35.15 36.03 484,059 -1.65(-4.38%)
Apr 14, 2020 36.92 37.98 36.67 37.68 454,712 +1.70(+4.74%)
Apr 13, 2020 36.67 36.67 35.23 35.98 452,379 -0.98(-2.65%)
Apr 09, 2020 38.27 38.97 36.10 36.96 635,516 +0.82(+2.26%)
Apr 08, 2020 34.15 36.56 33.24 36.14 758,397 +3.05(+9.21%)
Apr 07, 2020 32.47 34.06 32.43 33.09 1,081,742 +2.48(+8.08%)
Apr 06, 2020 29.33 31.30 29.07 30.62 1,050,292 +2.48(+8.83%)
Apr 03, 2020 32.22 32.63 28.00 28.13 776,142 -4.31(-13.28%)
Apr 02, 2020 30.79 32.64 30.71 32.44 796,027 +1.50(+4.86%)
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.