Skip to main content

Insperity Inc (NY: NSP )

97.60 -0.14 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 98.16 98.65 97.06 97.60 355,628 -0.14(-0.14%)
Sep 28, 2023 96.63 97.98 96.50 97.74 228,782 +1.02(+1.05%)
Sep 27, 2023 93.86 96.74 93.86 96.72 176,119 +3.09(+3.30%)
Sep 26, 2023 94.48 94.92 93.56 93.63 156,796 -1.13(-1.19%)
Sep 25, 2023 94.69 94.89 94.29 94.76 253,403 -0.45(-0.47%)
Sep 22, 2023 96.03 96.58 95.00 95.21 209,600 -0.49(-0.51%)
Sep 21, 2023 95.03 96.37 94.74 95.70 225,263 +0.05(+0.05%)
Sep 20, 2023 96.46 97.01 95.55 95.65 177,363 -0.17(-0.18%)
Sep 19, 2023 96.30 96.86 95.72 95.82 170,883 -0.87(-0.90%)
Sep 18, 2023 98.00 98.82 96.64 96.69 188,761 -1.47(-1.50%)
Sep 15, 2023 98.05 98.80 97.49 98.16 487,984 +0.12(+0.12%)
Sep 14, 2023 96.80 98.08 96.22 98.04 249,052 +1.74(+1.81%)
Sep 13, 2023 96.34 96.98 96.07 96.30 309,720 -0.40(-0.41%)
Sep 12, 2023 97.24 97.63 94.92 96.70 287,171 -0.77(-0.79%)
Sep 11, 2023 97.68 97.87 96.61 97.47 308,292 +0.43(+0.44%)
Sep 08, 2023 98.20 99.02 96.90 97.04 233,609 -0.98(-1.00%)
Sep 07, 2023 99.10 99.47 97.14 98.02 444,967 -1.07(-1.08%)
Sep 06, 2023 100.05 100.86 98.63 99.09 224,596 -1.07(-1.07%)
Sep 05, 2023 100.40 100.88 98.67 100.16 218,483 -1.22(-1.21%)
Sep 01, 2023 101.24 102.28 101.15 101.39 205,681 +0.64(+0.63%)
Aug 31, 2023 100.70 102.38 100.60 100.75 277,412 -0.04(-0.04%)
Aug 30, 2023 99.63 101.07 98.99 100.79 216,659 +1.67(+1.69%)
Aug 29, 2023 100.32 100.59 98.57 99.12 239,462 -1.70(-1.69%)
Aug 28, 2023 100.47 101.61 100.47 100.82 165,599 +0.48(+0.48%)
Aug 25, 2023 99.78 100.99 99.30 100.34 179,958 +0.92(+0.93%)
Aug 24, 2023 97.54 99.77 97.16 99.42 207,355 +1.28(+1.31%)
Aug 23, 2023 99.75 99.75 97.29 98.14 186,926 -1.19(-1.20%)
Aug 22, 2023 99.45 99.92 98.14 99.33 257,586 -0.12(-0.12%)
Aug 21, 2023 99.14 100.68 99.07 99.45 252,061 -0.01(-0.01%)
Aug 18, 2023 100.46 101.63 99.43 99.46 251,128 -1.21(-1.21%)
Aug 17, 2023 101.78 102.11 100.65 100.67 604,379 -1.51(-1.48%)
Aug 16, 2023 100.82 102.69 100.67 102.18 285,930 +1.27(+1.26%)
Aug 15, 2023 99.97 101.60 99.97 100.91 346,245 -0.51(-0.50%)
Aug 14, 2023 98.92 101.51 98.31 101.42 328,797 +2.06(+2.07%)
Aug 11, 2023 98.23 101.09 98.13 99.36 545,247 +0.97(+0.99%)
Aug 10, 2023 97.70 99.31 96.77 98.38 503,759 +0.80(+0.82%)
Aug 09, 2023 95.41 98.05 94.07 97.59 584,857 +2.20(+2.30%)
Aug 08, 2023 96.84 96.84 94.37 95.39 359,618 -1.45(-1.50%)
Aug 07, 2023 93.89 96.93 93.88 96.84 401,961 +3.23(+3.45%)
Aug 04, 2023 95.49 95.81 93.45 93.61 621,818 -1.22(-1.29%)
Aug 03, 2023 95.42 97.39 94.17 94.83 490,580 -0.97(-1.02%)
Aug 02, 2023 95.12 96.96 93.34 95.81 564,085 -1.41(-1.45%)
Aug 01, 2023 99.43 104.14 96.11 97.22 1,011,164 -19.76(-16.89%)
Jul 31, 2023 117.88 118.78 116.68 116.98 210,662 -1.33(-1.13%)
Jul 28, 2023 120.35 121.27 117.97 118.31 164,308 -1.34(-1.12%)
Jul 27, 2023 121.53 122.28 119.59 119.65 182,673 -1.71(-1.41%)
Jul 26, 2023 119.56 122.50 119.19 121.36 191,140 +0.19(+0.16%)
Jul 25, 2023 119.70 121.17 118.81 121.17 161,165 +0.86(+0.72%)
Jul 24, 2023 118.24 120.71 118.11 120.31 99,994 +1.96(+1.66%)
Jul 21, 2023 120.15 120.73 118.31 118.35 166,741 -1.02(-0.86%)
Jul 20, 2023 120.11 120.70 118.30 119.37 167,192 -0.26(-0.22%)
Jul 19, 2023 119.19 119.96 117.70 119.63 165,832 +0.66(+0.55%)
Jul 18, 2023 116.33 119.27 116.00 118.98 191,272 +2.07(+1.77%)
Jul 17, 2023 114.88 118.04 114.88 116.91 153,644 +2.03(+1.77%)
Jul 14, 2023 112.89 114.99 112.38 114.88 144,337 +1.50(+1.32%)
Jul 13, 2023 112.58 115.15 112.00 113.38 191,782 +0.80(+0.71%)
Jul 12, 2023 116.82 116.82 112.27 112.58 303,899 -1.93(-1.68%)
Jul 11, 2023 114.24 114.94 113.81 114.51 238,300 +0.27(+0.23%)
Jul 10, 2023 112.93 115.79 112.93 114.24 162,438 +0.63(+0.55%)
Jul 07, 2023 114.69 115.58 113.52 113.62 213,900 -1.78(-1.54%)
Jul 06, 2023 115.64 115.78 114.15 115.40 125,882 -0.64(-0.55%)
Jul 05, 2023 117.74 117.74 115.67 116.03 114,170 -2.88(-2.42%)
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.