Insperity Inc (NY: NSP )

100.18 -3.13 (-3.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 103.51 103.93 100.16 100.18 243,542 -3.13(-3.03%)
May 23, 2024 103.53 103.84 102.01 103.31 163,770 +0.26(+0.25%)
May 22, 2024 103.28 103.64 102.67 103.05 116,552 -0.62(-0.60%)
May 21, 2024 104.35 104.35 102.16 103.67 151,329 -0.88(-0.84%)
May 20, 2024 104.13 105.01 103.07 104.55 304,761 +0.34(+0.33%)
May 17, 2024 106.01 106.01 104.17 104.21 170,201 -1.02(-0.97%)
May 16, 2024 104.60 105.41 104.11 105.23 136,809 +0.63(+0.60%)
May 15, 2024 103.05 105.52 102.60 104.60 294,830 +1.86(+1.81%)
May 14, 2024 105.64 105.64 102.62 102.74 176,891 -1.72(-1.65%)
May 13, 2024 105.57 106.69 104.29 104.46 196,398 -0.69(-0.66%)
May 10, 2024 105.10 105.47 104.26 105.15 152,676 +0.52(+0.50%)
May 09, 2024 104.05 104.65 103.10 104.63 175,774 +0.48(+0.46%)
May 08, 2024 105.34 105.38 103.61 104.15 206,030 -1.32(-1.25%)
May 07, 2024 103.39 105.62 103.09 105.47 288,353 +2.75(+2.68%)
May 06, 2024 103.11 103.96 102.50 102.72 192,252 -0.16(-0.16%)
May 03, 2024 104.53 105.60 102.67 102.88 305,792 -0.29(-0.28%)
May 02, 2024 105.00 105.33 101.57 103.17 372,364 -1.13(-1.08%)
May 01, 2024 104.50 105.99 99.06 104.30 474,387 +1.37(+1.33%)
Apr 30, 2024 104.04 105.13 102.71 102.93 524,342 -1.29(-1.24%)
Apr 29, 2024 104.88 105.90 103.52 104.22 427,107 +0.05(+0.05%)
Apr 26, 2024 106.72 107.10 103.08 104.17 415,094 -4.76(-4.37%)
Apr 25, 2024 109.27 109.38 107.32 108.93 233,806 -0.59(-0.54%)
Apr 24, 2024 108.40 109.64 107.82 109.52 219,509 +0.87(+0.80%)
Apr 23, 2024 109.23 109.80 108.32 108.65 200,113 -0.36(-0.33%)
Apr 22, 2024 108.33 109.65 108.33 109.01 232,237 +0.66(+0.61%)
Apr 19, 2024 106.89 108.51 106.33 108.35 229,617 +1.55(+1.45%)
Apr 18, 2024 105.75 107.64 105.39 106.80 249,169 +1.05(+0.99%)
Apr 17, 2024 105.51 106.17 104.86 105.75 193,534 +0.90(+0.86%)
Apr 16, 2024 104.91 105.51 104.27 104.85 229,071 -0.38(-0.36%)
Apr 15, 2024 106.58 106.79 104.92 105.23 204,517 -0.69(-0.65%)
Apr 12, 2024 105.94 106.77 105.53 105.92 179,887 -0.47(-0.44%)
Apr 11, 2024 105.16 106.82 105.16 106.39 170,200 +1.53(+1.46%)
Apr 10, 2024 106.59 106.76 104.24 104.86 251,818 -3.58(-3.30%)
Apr 09, 2024 107.87 108.86 107.77 108.44 237,457 +0.62(+0.58%)
Apr 08, 2024 106.24 108.12 106.05 107.82 241,090 +2.02(+1.91%)
Apr 05, 2024 105.47 106.28 104.68 105.80 275,034 +0.19(+0.18%)
Apr 04, 2024 108.63 109.06 105.47 105.61 242,440 -1.82(-1.69%)
Apr 03, 2024 106.11 107.85 105.86 107.43 228,773 +0.38(+0.35%)
Apr 02, 2024 106.50 108.16 106.20 107.05 400,898 -0.46(-0.43%)
Apr 01, 2024 109.42 109.42 107.22 107.51 342,998 -2.10(-1.92%)
Mar 28, 2024 108.59 109.58 109.50 109.61 453,267 +1.04(+0.96%)
Mar 27, 2024 106.64 108.65 106.25 108.57 315,522 +2.94(+2.78%)
Mar 26, 2024 106.70 106.70 104.17 105.63 372,193 -0.06(-0.06%)
Mar 25, 2024 104.54 106.03 104.00 105.69 444,613 +0.62(+0.59%)
Mar 22, 2024 103.68 105.88 103.30 105.07 357,412 +2.14(+2.08%)
Mar 21, 2024 101.85 103.85 101.49 102.93 232,810 +1.67(+1.65%)
Mar 20, 2024 99.67 101.73 99.31 101.26 210,910 +1.69(+1.70%)
Mar 19, 2024 98.80 99.90 98.31 99.57 242,654 +0.65(+0.66%)
Mar 18, 2024 98.15 99.55 97.75 98.92 391,398 +0.51(+0.52%)
Mar 15, 2024 97.72 99.76 97.72 98.41 1,940,644 +0.13(+0.13%)
Mar 14, 2024 98.15 98.39 96.59 98.28 422,376 +0.21(+0.21%)
Mar 13, 2024 99.69 100.75 97.94 98.07 414,333 -2.16(-2.16%)
Mar 12, 2024 100.27 100.38 98.97 100.23 267,970 -0.61(-0.60%)
Mar 11, 2024 101.04 101.88 99.81 100.84 311,303 -0.16(-0.16%)
Mar 08, 2024 100.99 102.27 100.88 101.00 369,219 +0.61(+0.61%)
Mar 07, 2024 101.63 102.53 100.05 100.39 385,610 -0.98(-0.97%)
Mar 06, 2024 99.38 103.87 98.88 101.37 688,649 +6.35(+6.68%)
Mar 05, 2024 97.94 98.48 94.58 95.02 331,224 -3.19(-3.25%)
Mar 04, 2024 102.14 102.19 98.03 98.21 471,220 -3.77(-3.69%)
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.