Skip to main content

Insperity Inc (NY: NSP )

79.69 -1.02 (-1.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 80.65 80.92 77.50 79.69 403,010 -1.02(-1.26%)
Nov 07, 2024 82.77 82.77 80.51 80.71 376,216 -2.27(-2.74%)
Nov 06, 2024 80.06 83.50 80.06 82.98 683,823 +6.69(+8.77%)
Nov 05, 2024 76.01 76.68 74.67 76.29 438,702 +0.04(+0.05%)
Nov 04, 2024 75.62 77.24 75.35 76.25 468,710 +1.07(+1.42%)
Nov 01, 2024 78.71 78.77 74.32 75.18 616,181 -3.59(-4.56%)
Oct 31, 2024 80.95 83.80 78.71 78.77 527,117 -2.34(-2.88%)
Oct 30, 2024 83.82 85.93 80.95 81.11 476,327 -3.09(-3.67%)
Oct 29, 2024 79.42 84.46 78.38 84.20 597,657 +4.79(+6.03%)
Oct 28, 2024 78.31 80.08 77.55 79.41 1,207,505 +1.86(+2.40%)
Oct 25, 2024 84.85 84.85 77.50 77.55 783,483 -7.35(-8.66%)
Oct 24, 2024 87.36 87.49 84.85 84.90 173,703 -2.34(-2.68%)
Oct 23, 2024 86.86 88.76 86.41 87.24 199,695 +0.23(+0.26%)
Oct 22, 2024 86.15 87.10 83.77 87.01 326,395 +0.02(+0.02%)
Oct 21, 2024 87.98 88.72 86.97 86.99 247,929 -0.75(-0.85%)
Oct 18, 2024 89.10 89.50 86.78 87.74 332,313 -1.17(-1.32%)
Oct 17, 2024 88.71 89.79 86.68 88.91 304,804 +0.12(+0.14%)
Oct 16, 2024 89.08 90.42 88.61 88.79 236,054 +0.10(+0.11%)
Oct 15, 2024 88.81 90.42 87.75 88.69 206,048 +0.14(+0.16%)
Oct 14, 2024 87.60 89.02 87.28 88.55 139,892 +1.00(+1.14%)
Oct 11, 2024 86.40 87.60 86.40 87.55 178,745 +1.51(+1.75%)
Oct 10, 2024 85.89 86.72 85.55 86.04 174,438 -0.83(-0.96%)
Oct 09, 2024 84.92 87.00 84.53 86.87 119,154 +1.62(+1.90%)
Oct 08, 2024 85.64 85.64 84.45 85.25 146,483 +0.25(+0.29%)
Oct 07, 2024 85.67 86.19 84.71 85.00 156,464 -1.32(-1.53%)
Oct 04, 2024 85.90 87.11 85.67 86.32 199,179 +1.24(+1.46%)
Oct 03, 2024 85.13 85.90 84.25 85.08 149,840 -0.15(-0.18%)
Oct 02, 2024 85.77 86.39 85.13 85.23 194,738 -0.98(-1.14%)
Oct 01, 2024 87.40 87.82 85.64 86.21 306,556 -1.79(-2.03%)
Sep 30, 2024 86.84 88.58 86.84 88.00 201,494 +1.03(+1.18%)
Sep 27, 2024 87.47 89.18 86.84 86.97 218,071 +0.38(+0.44%)
Sep 26, 2024 87.45 87.93 86.32 86.59 171,643 -0.30(-0.35%)
Sep 25, 2024 87.40 87.97 86.32 86.89 219,985 +0.01(+0.01%)
Sep 24, 2024 90.67 90.67 86.82 86.88 293,400 -4.10(-4.51%)
Sep 23, 2024 91.92 92.39 90.67 90.98 221,087 -0.88(-0.96%)
Sep 20, 2024 92.54 92.70 90.80 91.86 707,575 -0.37(-0.40%)
Sep 19, 2024 91.38 92.26 89.92 92.23 248,058 +2.62(+2.92%)
Sep 18, 2024 89.08 91.38 88.74 89.61 241,705 +0.57(+0.64%)
Sep 17, 2024 89.00 90.10 88.65 89.04 163,360 +0.60(+0.68%)
Sep 16, 2024 89.06 91.02 87.48 88.44 322,517 -0.04(-0.05%)
Sep 13, 2024 86.74 89.06 86.54 88.48 144,039 +1.82(+2.10%)
Sep 12, 2024 86.74 86.74 85.73 86.66 213,630 +0.55(+0.64%)
Sep 11, 2024 86.61 86.74 84.78 86.11 206,357 -1.00(-1.15%)
Sep 10, 2024 86.77 88.09 86.61 87.11 190,286 +0.42(+0.48%)
Sep 09, 2024 86.63 87.43 85.87 86.69 298,303 -0.05(-0.06%)
Sep 06, 2024 88.96 89.64 86.63 86.74 246,047 -1.86(-2.10%)
Sep 05, 2024 90.89 90.96 88.50 88.60 241,592 -2.18(-2.40%)
Sep 04, 2024 91.20 91.67 90.15 90.78 196,344 -0.71(-0.77%)
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.