Skip to main content

Insperity Inc (NY: NSP )

115.50 +2.32 (+2.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 113.09 115.70 113.09 115.50 151,590 +2.32(+2.05%)
Nov 30, 2023 111.71 113.49 111.11 113.18 260,331 +1.53(+1.37%)
Nov 29, 2023 112.58 113.35 111.26 111.65 151,165 -0.56(-0.50%)
Nov 28, 2023 112.75 113.36 111.99 112.20 143,088 -0.84(-0.74%)
Nov 27, 2023 112.56 114.40 112.46 113.04 143,594 -0.17(-0.15%)
Nov 24, 2023 112.62 113.82 112.28 113.21 79,411 +0.29(+0.26%)
Nov 22, 2023 113.40 113.77 112.19 112.92 134,237 +0.28(+0.25%)
Nov 21, 2023 111.91 113.02 111.25 112.64 117,737 +0.18(+0.16%)
Nov 20, 2023 111.17 113.60 110.56 112.46 185,172 +0.83(+0.74%)
Nov 17, 2023 110.45 111.96 109.12 111.64 237,405 +1.67(+1.52%)
Nov 16, 2023 111.78 111.98 109.28 109.97 184,008 -1.38(-1.24%)
Nov 15, 2023 111.22 112.70 110.94 111.35 245,765 +0.40(+0.36%)
Nov 14, 2023 108.87 111.17 108.77 110.95 252,152 +3.67(+3.42%)
Nov 13, 2023 108.10 108.87 107.27 107.28 200,502 -0.78(-0.72%)
Nov 10, 2023 107.01 108.57 105.85 108.06 177,068 +1.34(+1.26%)
Nov 09, 2023 107.19 107.58 106.01 106.71 167,238 +0.34(+0.32%)
Nov 08, 2023 106.83 106.97 105.95 106.37 114,126 -0.28(-0.26%)
Nov 07, 2023 106.43 107.14 105.83 106.65 129,434 +0.25(+0.23%)
Nov 06, 2023 105.69 108.04 104.64 106.40 204,087 -1.60(-1.48%)
Nov 03, 2023 109.10 109.10 106.19 108.01 300,100 +1.00(+0.93%)
Nov 02, 2023 105.28 107.47 105.24 107.01 289,547 +3.55(+3.43%)
Nov 01, 2023 105.00 106.09 101.22 103.46 475,881 -1.85(-1.76%)
Oct 31, 2023 103.26 110.82 102.78 105.31 641,057 +9.30(+9.69%)
Oct 30, 2023 95.82 98.23 95.45 96.01 531,272 +0.91(+0.95%)
Oct 27, 2023 97.07 97.99 94.84 95.10 190,840 -2.58(-2.64%)
Oct 26, 2023 95.19 98.73 95.19 97.68 238,253 +2.87(+3.02%)
Oct 25, 2023 95.96 96.49 94.54 94.81 300,229 -1.99(-2.06%)
Oct 24, 2023 97.74 98.50 95.67 96.80 197,577 -0.51(-0.52%)
Oct 23, 2023 97.47 98.77 97.23 97.31 138,806 -0.49(-0.50%)
Oct 20, 2023 99.87 99.87 97.59 97.80 255,460 -1.80(-1.81%)
Oct 19, 2023 99.06 101.39 98.62 99.60 316,300 +0.03(+0.03%)
Oct 18, 2023 100.37 100.66 99.52 99.57 165,346 -1.58(-1.56%)
Oct 17, 2023 100.91 102.59 100.91 101.15 212,119 +0.08(+0.08%)
Oct 16, 2023 99.10 101.27 98.85 101.07 220,968 +2.71(+2.75%)
Oct 13, 2023 97.66 98.38 96.78 98.36 160,929 +1.02(+1.05%)
Oct 12, 2023 97.55 98.34 96.86 97.34 217,803 -0.37(-0.38%)
Oct 11, 2023 98.46 98.79 97.21 97.71 114,241 -0.24(-0.24%)
Oct 10, 2023 98.11 98.99 97.07 97.95 159,272 -0.10(-0.10%)
Oct 09, 2023 96.51 98.65 96.14 98.05 150,467 +1.00(+1.03%)
Oct 06, 2023 95.08 97.27 95.08 97.05 207,946 +1.45(+1.52%)
Oct 05, 2023 97.23 97.52 95.58 95.60 280,267 -1.63(-1.68%)
Oct 04, 2023 95.63 97.44 95.33 97.23 181,885 +1.81(+1.90%)
Oct 03, 2023 96.16 96.47 94.87 95.42 178,500 -1.00(-1.03%)
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.