Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 60.49 61.26 59.78 60.18 258,948 +0.22(+0.37%)
Sep 29, 2020 60.54 60.55 59.22 59.96 137,307 -0.66(-1.09%)
Sep 28, 2020 60.60 61.37 60.16 60.62 243,206 +1.01(+1.70%)
Sep 25, 2020 58.04 59.80 58.04 59.61 188,916 +0.90(+1.53%)
Sep 24, 2020 57.89 59.52 57.24 58.71 240,854 +0.87(+1.51%)
Sep 23, 2020 59.82 60.72 57.71 57.84 291,461 -2.12(-3.54%)
Sep 22, 2020 59.90 60.65 58.85 59.96 279,219 +0.43(+0.73%)
Sep 21, 2020 60.19 60.64 58.63 59.53 455,421 -2.89(-4.62%)
Sep 18, 2020 63.41 64.21 62.13 62.41 966,021 -0.86(-1.37%)
Sep 17, 2020 62.63 63.30 61.44 63.28 436,326 -0.24(-0.38%)
Sep 16, 2020 62.31 64.46 61.96 63.52 693,258 +1.45(+2.34%)
Sep 15, 2020 61.35 62.64 61.03 62.06 587,633 +1.11(+1.82%)
Sep 14, 2020 58.65 61.13 58.54 60.95 375,939 +3.14(+5.44%)
Sep 11, 2020 57.92 58.37 57.33 57.81 283,157 +0.03(+0.05%)
Sep 10, 2020 58.39 58.82 57.47 57.78 374,580 +0.68(+1.19%)
Sep 09, 2020 57.54 57.87 56.70 57.10 270,927 -0.06(-0.11%)
Sep 08, 2020 57.54 58.59 56.19 57.17 225,006 -1.50(-2.55%)
Sep 04, 2020 60.81 61.09 57.91 58.66 301,846 -1.29(-2.15%)
Sep 03, 2020 63.51 63.68 59.68 59.95 336,905 -3.57(-5.62%)
Sep 02, 2020 62.51 63.84 61.62 63.52 289,185 +1.20(+1.92%)
Sep 01, 2020 61.63 62.96 61.09 62.32 252,119 +0.81(+1.32%)
Aug 31, 2020 63.05 63.05 61.49 61.51 238,651 -1.89(-2.98%)
Aug 28, 2020 63.26 63.66 62.49 63.40 198,566 +0.76(+1.21%)
Aug 27, 2020 62.74 63.51 62.22 62.64 231,179 +0.68(+1.09%)
Aug 26, 2020 62.66 62.73 61.28 61.97 321,897 -0.60(-0.96%)
Aug 25, 2020 63.97 64.22 62.11 62.57 257,128 -1.03(-1.62%)
Aug 24, 2020 63.91 64.62 63.14 63.60 242,063 +0.01(+0.01%)
Aug 21, 2020 63.09 63.93 62.37 63.59 257,489 -0.22(-0.34%)
Aug 20, 2020 62.22 64.56 62.11 63.81 379,496 +0.86(+1.36%)
Aug 19, 2020 63.82 64.30 62.90 62.95 136,820 -0.44(-0.69%)
Aug 18, 2020 64.10 64.31 63.10 63.39 175,947 -0.68(-1.07%)
Aug 17, 2020 63.91 64.84 63.84 64.08 225,915 +0.23(+0.36%)
Aug 14, 2020 63.57 64.46 63.24 63.85 210,066 -0.81(-1.26%)
Aug 13, 2020 64.46 65.49 63.78 64.66 214,988 +0.05(+0.08%)
Aug 12, 2020 64.53 65.13 64.02 64.61 180,363 +1.18(+1.86%)
Aug 11, 2020 63.74 64.84 63.05 63.43 300,522 +0.51(+0.81%)
Aug 10, 2020 63.79 64.75 62.73 62.92 205,904 -0.82(-1.29%)
Aug 07, 2020 62.80 63.78 62.39 63.74 229,780 +1.31(+2.11%)
Aug 06, 2020 63.22 64.04 62.11 62.42 314,518 -1.08(-1.70%)
Aug 05, 2020 64.48 64.82 62.32 63.50 339,043 +0.10(+0.16%)
Aug 04, 2020 65.96 67.64 63.19 63.40 542,845 +1.30(+2.09%)
Aug 03, 2020 61.53 62.67 60.57 62.11 317,090 +1.06(+1.73%)
Jul 31, 2020 61.82 61.82 59.54 61.05 239,637 -1.30(-2.08%)
Jul 30, 2020 61.79 62.58 60.06 62.34 182,792 -0.67(-1.06%)
Jul 29, 2020 61.68 63.10 61.20 63.01 276,426 +1.40(+2.27%)
Jul 28, 2020 60.36 62.82 60.36 61.61 390,699 +1.29(+2.13%)
Jul 27, 2020 59.40 60.35 58.74 60.33 256,255 +0.79(+1.33%)
Jul 24, 2020 61.41 61.41 59.43 59.53 187,613 -1.86(-3.03%)
Jul 23, 2020 60.82 62.46 60.82 61.39 196,941 +0.16(+0.25%)
Jul 22, 2020 61.29 62.05 60.70 61.24 192,117 -0.41(-0.67%)
Jul 21, 2020 61.51 62.63 61.30 61.65 189,868 +0.62(+1.02%)
Jul 20, 2020 60.59 61.25 60.06 61.03 173,682 -0.15(-0.24%)
Jul 17, 2020 60.67 61.58 60.04 61.17 263,403 +0.53(+0.87%)
Jul 16, 2020 60.25 61.09 59.67 60.64 221,996 -0.03(-0.05%)
Jul 15, 2020 59.46 61.12 58.89 60.67 296,470 +3.09(+5.36%)
Jul 14, 2020 56.54 57.66 55.75 57.59 269,923 +0.78(+1.37%)
Jul 13, 2020 58.00 59.07 56.76 56.81 203,245 -0.54(-0.94%)
Jul 10, 2020 55.91 57.41 55.80 57.35 249,823 +1.68(+3.02%)
Jul 09, 2020 56.79 57.37 55.09 55.67 342,560 -1.43(-2.51%)
Jul 08, 2020 56.27 57.12 55.33 57.10 322,471 +0.80(+1.43%)
Jul 07, 2020 57.88 58.25 56.21 56.30 364,830 -2.34(-3.99%)
Jul 06, 2020 60.20 60.20 58.21 58.64 264,668 -0.07(-0.12%)
Jul 02, 2020 59.73 60.45 58.68 58.71 442,584 +0.25(+0.42%)
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.