Skip to main content

Insperity Inc (NY: NSP )

109.61 +1.04 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 100.81 102.87 100.54 101.98 322,769 +0.79(+0.79%)
Feb 29, 2024 100.06 101.59 99.93 101.18 562,003 +1.49(+1.50%)
Feb 28, 2024 96.38 99.87 96.38 99.69 470,506 +2.93(+3.03%)
Feb 27, 2024 97.81 97.97 96.59 96.76 311,869 -0.87(-0.90%)
Feb 26, 2024 97.52 98.16 96.81 97.63 280,093 -0.26(-0.26%)
Feb 23, 2024 97.01 98.73 97.01 97.89 338,101 +0.91(+0.94%)
Feb 22, 2024 95.78 97.81 95.01 96.98 352,219 +1.32(+1.38%)
Feb 21, 2024 96.91 96.91 95.03 95.66 367,411 -1.14(-1.18%)
Feb 20, 2024 95.17 96.93 94.95 96.80 357,879 +0.96(+1.01%)
Feb 16, 2024 94.41 97.09 93.30 95.84 613,182 +1.68(+1.78%)
Feb 15, 2024 92.49 94.37 91.71 94.16 477,725 +2.25(+2.44%)
Feb 14, 2024 92.15 92.86 90.77 91.91 419,276 +0.17(+0.18%)
Feb 13, 2024 93.56 93.70 91.30 91.74 386,897 -3.00(-3.17%)
Feb 12, 2024 95.69 97.17 94.20 94.74 544,383 -1.05(-1.10%)
Feb 09, 2024 95.63 95.96 92.65 95.80 619,979 +0.02(+0.02%)
Feb 08, 2024 102.77 103.04 90.26 95.78 1,436,169 -16.61(-14.78%)
Feb 07, 2024 112.71 113.61 111.77 112.39 265,719 -0.33(-0.29%)
Feb 06, 2024 111.39 113.20 111.39 112.71 183,417 +1.03(+0.93%)
Feb 05, 2024 112.65 112.65 111.25 111.68 176,550 -1.43(-1.27%)
Feb 02, 2024 112.25 114.14 111.65 113.11 175,403 -0.27(-0.24%)
Feb 01, 2024 114.07 114.07 111.83 113.38 270,612 -0.63(-0.55%)
Jan 31, 2024 114.31 115.76 113.38 114.01 283,121 -0.31(-0.27%)
Jan 30, 2024 113.26 114.42 112.66 114.31 395,763 +0.13(+0.11%)
Jan 29, 2024 113.82 114.37 112.59 114.19 295,759 +0.25(+0.22%)
Jan 26, 2024 112.69 114.64 112.69 113.94 306,831 +1.93(+1.72%)
Jan 25, 2024 116.52 116.52 111.28 112.01 238,853 -4.72(-4.05%)
Jan 24, 2024 115.21 116.78 114.30 116.73 187,544 +2.59(+2.26%)
Jan 23, 2024 115.08 116.38 113.47 114.14 268,772 -0.01(-0.01%)
Jan 22, 2024 114.81 115.77 113.78 114.16 201,654 +0.06(+0.05%)
Jan 19, 2024 115.94 115.94 113.52 114.10 201,818 -1.31(-1.14%)
Jan 18, 2024 115.57 115.89 114.11 115.41 161,042 -1.12(-0.96%)
Jan 17, 2024 114.87 116.80 114.87 116.53 137,599 +0.76(+0.65%)
Jan 16, 2024 115.18 116.34 114.77 115.78 123,396 -0.32(-0.27%)
Jan 12, 2024 116.69 117.79 115.30 116.09 115,412 +0.02(+0.02%)
Jan 11, 2024 115.40 116.52 113.94 116.07 146,615 +0.22(+0.19%)
Jan 10, 2024 116.44 116.62 115.37 115.86 107,788 -0.78(-0.67%)
Jan 09, 2024 115.62 116.67 115.03 116.64 143,080 -0.27(-0.23%)
Jan 08, 2024 114.46 117.14 114.41 116.91 197,358 +2.44(+2.13%)
Jan 05, 2024 115.04 116.12 114.12 114.47 164,882 -1.32(-1.14%)
Jan 04, 2024 114.71 115.80 114.12 115.80 189,411 +1.45(+1.27%)
Jan 03, 2024 118.31 118.31 114.27 114.34 202,531 -3.71(-3.14%)
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.