Skip to main content

Insperity Inc (NY: NSP )

110.57 +2.00 (+1.84%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 116.04 117.61 116.04 116.98 190,833 +1.58(+1.37%)
Jun 29, 2023 113.00 115.74 113.00 115.40 149,484 +2.18(+1.93%)
Jun 28, 2023 115.33 115.83 112.83 113.22 210,256 -2.01(-1.74%)
Jun 27, 2023 115.39 116.57 114.88 115.22 178,284 -0.09(-0.08%)
Jun 26, 2023 113.87 115.81 113.87 115.31 176,794 +0.87(+0.76%)
Jun 23, 2023 118.44 119.34 113.87 114.45 429,228 -5.44(-4.54%)
Jun 22, 2023 118.42 120.66 117.85 119.89 284,614 +1.55(+1.31%)
Jun 21, 2023 116.63 119.28 116.34 118.33 203,910 +1.07(+0.91%)
Jun 20, 2023 117.28 118.03 116.41 117.26 203,799 -0.52(-0.44%)
Jun 16, 2023 118.61 118.78 117.10 117.78 457,640 +0.64(+0.55%)
Jun 15, 2023 114.80 117.41 114.31 117.14 280,382 +4.12(+3.65%)
May 08, 2023 115.14 115.87 112.91 113.02 135,190 -2.24(-1.94%)
May 05, 2023 115.80 117.19 115.12 115.26 283,392 +0.35(+0.31%)
May 04, 2023 117.99 119.37 114.60 114.91 315,308 -3.99(-3.36%)
May 03, 2023 118.88 120.81 118.11 118.90 349,412 +1.00(+0.85%)
May 02, 2023 119.30 119.78 115.89 117.91 241,817 -2.36(-1.96%)
May 01, 2023 119.53 122.35 118.99 120.26 233,936 +0.43(+0.36%)
Apr 28, 2023 118.71 120.66 118.71 119.83 388,253 +0.45(+0.38%)
Apr 27, 2023 117.58 120.10 116.56 119.38 465,187 +2.18(+1.86%)
Apr 26, 2023 115.47 117.98 113.89 117.20 532,940 -0.32(-0.27%)
Apr 25, 2023 118.99 119.76 117.05 117.52 477,548 -2.60(-2.17%)
Apr 24, 2023 124.65 124.73 116.64 120.13 719,027 -6.83(-5.38%)
Apr 21, 2023 126.28 128.27 125.94 126.96 451,260 +1.23(+0.98%)
Apr 20, 2023 123.88 126.05 123.10 125.72 273,279 +0.70(+0.56%)
Apr 19, 2023 124.89 126.19 124.53 125.02 255,675 -0.21(-0.17%)
Apr 18, 2023 124.40 125.37 122.75 125.23 274,341 +0.96(+0.77%)
Apr 17, 2023 121.27 124.32 120.70 124.28 215,610 +3.40(+2.81%)
Apr 14, 2023 121.85 122.85 120.19 120.88 147,306 -0.98(-0.80%)
Apr 13, 2023 120.51 121.98 119.52 121.86 194,992 +2.03(+1.69%)
Apr 12, 2023 119.81 121.58 119.18 119.83 215,569 +0.72(+0.61%)
Apr 11, 2023 119.63 119.95 118.81 119.11 163,522 +0.02(+0.02%)
Apr 10, 2023 117.52 120.11 117.52 119.09 246,380 +1.04(+0.88%)
Apr 06, 2023 117.03 118.48 116.36 118.05 309,938 +1.22(+1.05%)
Apr 05, 2023 115.41 116.88 115.41 116.83 172,950 +0.28(+0.24%)
Apr 04, 2023 119.03 119.03 115.88 116.55 204,314 -1.97(-1.66%)
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.