Skip to main content

Insperity Inc (NY: NSP )

94.01 +0.68 (+0.73%)
Official Closing Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 94.90 94.90 93.16 93.33 269,230 -1.26(-1.33%)
Jun 17, 2024 92.71 95.16 92.50 94.59 171,851 +1.72(+1.85%)
Jun 14, 2024 92.00 93.47 92.00 92.87 206,351 -0.11(-0.12%)
Jun 13, 2024 94.18 94.18 91.48 92.98 182,665 -1.80(-1.90%)
Jun 12, 2024 95.57 95.73 94.33 94.78 151,467 +0.53(+0.56%)
Jun 11, 2024 93.34 94.55 92.50 94.25 170,778 +0.66(+0.71%)
Jun 10, 2024 96.30 96.30 92.78 93.59 239,541 -3.48(-3.59%)
Jun 07, 2024 96.07 97.37 95.61 97.07 169,021 +1.11(+1.16%)
Jun 06, 2024 94.60 96.03 94.30 95.96 226,160 +1.56(+1.65%)
Jun 05, 2024 94.29 94.66 92.82 94.40 190,081 +0.24(+0.25%)
Jun 04, 2024 94.93 95.16 93.93 94.16 138,197 -1.18(-1.24%)
Jun 03, 2024 95.07 96.75 94.76 95.34 182,752 +1.21(+1.29%)
May 31, 2024 93.62 94.41 93.41 94.13 239,335 +0.74(+0.79%)
May 30, 2024 95.15 95.66 93.15 93.40 256,892 -1.51(-1.59%)
May 29, 2024 95.98 96.61 94.86 94.91 207,615 -2.14(-2.20%)
May 28, 2024 98.96 99.19 96.93 97.04 227,030 -2.51(-2.53%)
May 24, 2024 102.87 103.28 99.54 99.56 245,070 -3.11(-3.03%)
May 23, 2024 102.89 103.19 101.38 102.67 164,793 +0.26(+0.25%)
May 22, 2024 102.64 102.99 102.03 102.41 117,280 -0.62(-0.60%)
May 21, 2024 103.70 103.70 101.53 103.03 152,275 -0.87(-0.84%)
May 20, 2024 103.48 104.36 102.43 103.90 306,666 +0.34(+0.33%)
May 17, 2024 105.35 105.35 103.52 103.56 171,265 -1.01(-0.97%)
May 16, 2024 103.95 104.75 103.46 104.58 137,664 +0.63(+0.60%)
May 15, 2024 102.41 104.86 101.96 103.95 296,673 +1.85(+1.81%)
May 14, 2024 104.98 104.98 101.98 102.10 177,997 -1.71(-1.65%)
May 13, 2024 104.91 106.03 103.64 103.81 197,626 -0.69(-0.66%)
May 10, 2024 104.45 104.82 103.61 104.50 153,630 +0.52(+0.50%)
May 09, 2024 103.40 104.00 102.46 103.98 176,873 +0.48(+0.46%)
May 08, 2024 104.69 104.72 102.97 103.50 207,318 -1.31(-1.25%)
May 07, 2024 102.75 104.97 102.45 104.81 290,155 +2.73(+2.68%)
May 06, 2024 102.47 103.31 101.86 102.08 193,454 -0.16(-0.16%)
May 03, 2024 103.88 104.95 102.03 102.24 307,704 -0.29(-0.28%)
May 02, 2024 104.35 104.68 100.94 102.53 374,692 -1.12(-1.08%)
May 01, 2024 103.85 105.33 98.44 103.65 477,353 +1.36(+1.33%)
Apr 30, 2024 103.39 104.48 102.07 102.29 527,620 -1.28(-1.24%)
Apr 29, 2024 104.23 105.24 102.88 103.57 429,777 +0.05(+0.05%)
Apr 26, 2024 106.06 106.44 102.44 103.52 417,689 -4.73(-4.37%)
Apr 25, 2024 108.59 108.70 106.66 108.25 235,267 -0.59(-0.54%)
Apr 24, 2024 107.73 108.96 107.15 108.84 220,881 +0.86(+0.80%)
Apr 23, 2024 108.55 109.12 107.65 107.97 201,364 -0.36(-0.33%)
Apr 22, 2024 107.66 108.97 107.66 108.33 233,689 +0.66(+0.61%)
Apr 19, 2024 106.23 107.84 105.67 107.68 231,052 +1.54(+1.45%)
Apr 18, 2024 105.09 106.97 104.73 106.14 250,726 +1.04(+0.99%)
Apr 17, 2024 104.85 105.51 104.21 105.09 194,744 +0.90(+0.86%)
Apr 16, 2024 104.26 104.85 103.62 104.20 230,503 -0.38(-0.36%)
Apr 15, 2024 105.92 106.13 104.27 104.58 205,795 -0.69(-0.65%)
Apr 12, 2024 105.28 106.11 104.87 105.26 181,011 -0.47(-0.44%)
Apr 11, 2024 104.51 106.16 104.51 105.73 171,264 +1.52(+1.46%)
Apr 10, 2024 105.93 106.10 103.59 104.21 253,392 -3.56(-3.30%)
Apr 09, 2024 107.20 108.19 107.10 107.77 238,941 +0.62(+0.57%)
Apr 08, 2024 105.58 107.45 105.39 107.15 242,597 +2.01(+1.91%)
Apr 05, 2024 104.81 105.62 104.03 105.14 276,753 +0.19(+0.18%)
Apr 04, 2024 107.95 108.38 104.82 104.95 243,955 -1.81(-1.69%)
Apr 03, 2024 105.45 107.18 105.20 106.76 230,203 +0.38(+0.35%)
Apr 02, 2024 105.84 107.49 105.54 106.39 403,404 -0.46(-0.43%)
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.