NYSE:NSP
Insperity Inc Stock Price (Quote)
$108.35
+1.55 (+1.45%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.31 | $110.72 | Friday, 19th Apr 2024 NSP stock ended at $108.35. This is 1.45% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.05% from a day low at $106.33 to a day high of $108.51. |
| 90 days | $90.80 | $117.46 | |
| 52 weeks | $90.80 | $131.09 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $106.89 | $108.51 | $106.33 | $108.35 | 166 366 |
| 2024-04-18 | $105.75 | $107.64 | $105.39 | $106.80 | 208 281 |
| 2024-04-17 | $105.51 | $106.17 | $104.86 | $105.75 | 186 463 |
| 2024-04-16 | $104.91 | $105.51 | $104.27 | $104.85 | 190 825 |
| 2024-04-15 | $106.58 | $106.79 | $104.92 | $105.23 | 165 318 |
| 2024-04-12 | $105.94 | $106.77 | $105.53 | $105.92 | 174 702 |
| 2024-04-11 | $105.16 | $106.82 | $105.16 | $106.39 | 157 593 |
| 2024-04-10 | $106.59 | $106.76 | $104.24 | $104.86 | 241 028 |
| 2024-04-09 | $107.87 | $108.87 | $107.77 | $108.44 | 182 432 |
| 2024-04-08 | $106.24 | $108.12 | $106.05 | $107.82 | 236 606 |
| 2024-04-05 | $105.47 | $106.26 | $104.68 | $105.80 | 173 596 |
| 2024-04-04 | $108.63 | $109.06 | $105.48 | $105.61 | 196 340 |
| 2024-04-03 | $106.11 | $107.85 | $105.86 | $107.43 | 174 573 |
| 2024-04-02 | $106.50 | $108.16 | $106.20 | $107.05 | 326 785 |
| 2024-04-01 | $109.42 | $109.42 | $107.23 | $107.51 | 342 998 |
| 2024-03-28 | $108.59 | $110.72 | $108.56 | $109.61 | 453 267 |
| 2024-03-27 | $106.64 | $108.65 | $106.25 | $108.57 | 294 689 |
| 2024-03-26 | $106.70 | $106.70 | $104.17 | $105.63 | 357 952 |
| 2024-03-25 | $104.54 | $106.03 | $104.00 | $105.69 | 258 356 |
| 2024-03-22 | $103.68 | $105.88 | $103.30 | $105.07 | 289 014 |
| 2024-03-21 | $101.85 | $103.83 | $101.49 | $102.93 | 172 694 |
| 2024-03-20 | $99.67 | $101.69 | $99.31 | $101.26 | 173 049 |
| 2024-03-19 | $98.80 | $99.90 | $98.31 | $99.57 | 238 618 |
| 2024-03-18 | $98.15 | $99.55 | $97.75 | $98.92 | 343 393 |
| 2024-03-15 | $97.72 | $99.64 | $97.72 | $98.41 | 405 486 |
