Insperity Inc (NY: NSP )

105.54 USD -1.27 (-1.19%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 105.23 106.36 103.59 105.54 142,127 -1.27(-1.19%)
Jan 14, 2022 106.81 0 -1.55(-1.43%)
Jan 13, 2022 109.24 110.67 107.92 108.36 88,417 -0.60(-0.55%)
Jan 12, 2022 111.99 113.11 108.89 108.96 141,178 -2.04(-1.84%)
Jan 11, 2022 111.50 111.86 107.24 111.00 258,617 -0.32(-0.29%)
Jan 10, 2022 110.11 111.44 108.45 111.32 154,387 +0.87(+0.79%)
Jan 07, 2022 113.34 114.76 110.45 110.45 113,213 -3.92(-3.43%)
Jan 06, 2022 113.32 115.30 112.69 114.37 132,924 +1.52(+1.35%)
Jan 05, 2022 118.00 118.00 112.69 112.85 108,354 -4.62(-3.93%)
Jan 04, 2022 118.66 119.39 117.33 117.47 101,387 -0.36(-0.31%)
Jan 03, 2022 118.33 119.46 115.77 117.83 150,247 -0.28(-0.24%)
Dec 31, 2021 116.68 118.90 116.66 118.11 110,617 +0.68(+0.58%)
Dec 30, 2021 119.05 119.51 117.32 117.43 99,477 -0.86(-0.73%)
Dec 29, 2021 117.39 118.58 116.68 118.29 90,916 +1.70(+1.46%)
Dec 28, 2021 116.74 117.60 116.10 116.59 60,724 -0.64(-0.55%)
Dec 27, 2021 115.25 117.23 114.86 117.23 56,817 +2.21(+1.92%)
Dec 23, 2021 114.53 115.58 113.79 115.02 73,533 +1.29(+1.13%)
Dec 22, 2021 112.14 113.80 110.84 113.73 72,970 +1.95(+1.74%)
Dec 21, 2021 110.92 112.02 110.49 111.78 101,874 +2.68(+2.46%)
Dec 20, 2021 109.20 109.64 105.35 109.10 189,268 -1.29(-1.17%)
Dec 17, 2021 108.94 111.37 108.06 110.39 424,170 +0.97(+0.89%)
Dec 16, 2021 112.71 112.71 107.87 109.42 182,280 -2.55(-2.28%)
Dec 15, 2021 109.16 112.71 108.90 111.97 173,177 +2.47(+2.26%)
Dec 14, 2021 109.14 110.86 108.25 109.50 161,596 -0.55(-0.50%)
Dec 13, 2021 111.80 112.18 109.44 110.05 137,711 -2.18(-1.94%)
Dec 10, 2021 113.37 113.37 110.81 112.23 116,930 +0.29(+0.26%)
Dec 09, 2021 114.09 115.02 111.94 111.94 136,525 -3.60(-3.12%)
Dec 08, 2021 115.91 115.91 113.36 115.54 139,519 +0.10(+0.09%)
Dec 07, 2021 117.86 118.84 114.32 115.44 171,011 -1.30(-1.11%)
Dec 06, 2021 115.76 117.60 114.59 116.74 156,253 +2.78(+2.44%)
Dec 03, 2021 114.68 114.83 112.54 113.96 181,154 -2.74(-2.35%)
Dec 02, 2021 113.75 117.32 113.21 116.70 357,378 +3.98(+3.53%)
Dec 01, 2021 118.74 118.74 112.61 112.72 201,794 -3.02(-2.61%)
Nov 30, 2021 118.40 119.04 115.61 115.74 276,383 -4.44(-3.69%)
Nov 29, 2021 118.00 120.43 117.40 120.18 181,794 +4.44(+3.84%)
Nov 26, 2021 122.38 123.71 115.04 115.74 211,184 -9.35(-7.47%)
Nov 24, 2021 124.47 125.52 123.42 125.09 90,865 -0.07(-0.06%)
Nov 23, 2021 120.59 125.33 120.42 125.16 268,715 +4.60(+3.82%)
Nov 22, 2021 119.59 121.22 118.34 120.56 236,602 +3.06(+2.60%)
Nov 19, 2021 117.59 118.82 117.12 117.50 68,739 -0.39(-0.33%)
Nov 18, 2021 118.91 118.07 116.96 117.89 127,095 -1.21(-1.02%)
Nov 17, 2021 119.31 119.50 118.36 119.10 128,635 -0.33(-0.28%)
Nov 16, 2021 118.60 119.79 118.56 119.43 142,375 +0.17(+0.14%)
Nov 15, 2021 120.93 120.93 118.49 119.26 90,567 -0.79(-0.66%)
Nov 12, 2021 120.74 121.09 119.78 120.05 99,801 -0.02(-0.02%)
Nov 11, 2021 120.27 121.50 119.80 120.07 146,215 -0.02(-0.02%)
Nov 10, 2021 121.49 120.09 118,918 -1.28(-1.05%)
Nov 09, 2021 121.52 122.38 120.29 121.37 196,208 -0.49(-0.40%)
Nov 08, 2021 122.45 122.48 120.79 121.86 155,072 +0.06(+0.05%)
Nov 05, 2021 122.84 123.31 120.99 121.80 184,573 +0.18(+0.15%)
Nov 04, 2021 122.43 124.64 120.95 121.62 178,506 +0.21(+0.17%)
Nov 03, 2021 122.66 122.95 120.08 121.41 290,667 -1.84(-1.49%)
Nov 02, 2021 129.23 129.23 122.70 123.25 236,996 -5.95(-4.61%)
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.