Insperity Inc (NY: NSP )

99.28 -2.35 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 100.67 102.50 99.25 99.28 131,234 -2.35(-2.31%)
Jul 17, 2024 99.57 102.10 99.49 101.63 265,926 +1.58(+1.58%)
Jul 16, 2024 96.92 100.34 96.15 100.05 262,740 +3.97(+4.13%)
Jul 15, 2024 93.17 96.19 92.96 96.08 217,608 +3.72(+4.03%)
Jul 12, 2024 90.89 93.01 90.32 92.36 188,291 +2.00(+2.21%)
Jul 11, 2024 86.38 90.89 86.13 90.36 243,943 +4.88(+5.71%)
Jul 10, 2024 87.22 87.63 85.04 85.48 160,116 -1.42(-1.63%)
Jul 09, 2024 88.42 89.17 86.82 86.90 179,279 -2.09(-2.35%)
Jul 08, 2024 89.77 90.09 88.37 88.99 123,413 -0.07(-0.08%)
Jul 05, 2024 90.21 91.42 88.49 89.06 103,730 -1.40(-1.55%)
Jul 03, 2024 90.19 91.33 89.74 90.46 70,987 +0.27(+0.30%)
Jul 02, 2024 90.30 90.65 89.74 90.19 97,539 +0.19(+0.21%)
Jul 01, 2024 90.99 91.84 89.93 90.00 175,358 -1.21(-1.33%)
Jun 28, 2024 92.12 92.12 89.72 91.21 548,198 -0.21(-0.23%)
Jun 27, 2024 91.69 92.31 90.83 91.42 157,920 -0.01(-0.01%)
Jun 26, 2024 92.79 93.10 91.40 91.43 181,814 -1.77(-1.90%)
Jun 25, 2024 94.09 94.09 92.27 93.20 291,400 -0.89(-0.95%)
Jun 24, 2024 94.72 95.28 93.65 94.09 245,867 -0.31(-0.33%)
Jun 21, 2024 94.14 95.20 93.51 94.40 417,225 +0.39(+0.41%)
Jun 20, 2024 92.53 95.27 92.53 94.01 216,354 +0.68(+0.73%)
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%)
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.