NYSE:NSP
Insperity Inc Stock Price (Quote)
$103.17
-1.13 (-1.08%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.06 | $109.78 | Thursday, 2nd May 2024 NSP stock ended at $103.17. This is 1.08% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.71% from a day low at $101.57 to a day high of $105.34. |
| 90 days | $90.80 | $114.82 | |
| 52 weeks | $90.80 | $128.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 27, 2024 | $106.64 | $108.65 | $106.25 | $108.57 | 294 689 |
| Mar 26, 2024 | $106.70 | $106.70 | $104.17 | $105.63 | 357 952 |
| Mar 25, 2024 | $104.54 | $106.03 | $104.00 | $105.69 | 258 356 |
| Mar 22, 2024 | $103.68 | $105.88 | $103.30 | $105.07 | 289 014 |
| Mar 21, 2024 | $101.85 | $103.83 | $101.49 | $102.93 | 172 694 |
| Mar 20, 2024 | $99.67 | $101.69 | $99.31 | $101.26 | 173 049 |
| Mar 19, 2024 | $98.80 | $99.90 | $98.31 | $99.57 | 238 618 |
| Mar 18, 2024 | $98.15 | $99.55 | $97.75 | $98.92 | 343 393 |
| Mar 15, 2024 | $97.72 | $99.64 | $97.72 | $98.41 | 405 486 |
| Mar 14, 2024 | $98.15 | $98.39 | $96.59 | $98.28 | 414 582 |
| Mar 13, 2024 | $99.69 | $100.71 | $97.94 | $98.07 | 274 082 |
| Mar 12, 2024 | $100.27 | $100.38 | $98.97 | $100.23 | 267 970 |
| Mar 11, 2024 | $101.04 | $101.88 | $99.83 | $100.84 | 311 303 |
| Mar 08, 2024 | $100.99 | $102.27 | $100.90 | $101.00 | 310 993 |
| Mar 07, 2024 | $101.63 | $102.53 | $100.05 | $100.39 | 373 369 |
| Mar 06, 2024 | $99.38 | $103.87 | $98.88 | $101.37 | 680 561 |
| Mar 05, 2024 | $98.53 | $99.07 | $95.16 | $95.59 | 294 662 |
| Mar 04, 2024 | $102.75 | $102.75 | $98.62 | $98.80 | 402 223 |
| Mar 01, 2024 | $101.42 | $103.49 | $101.14 | $102.59 | 281 229 |
| Feb 29, 2024 | $100.66 | $102.20 | $100.53 | $101.79 | 545 836 |
| Feb 28, 2024 | $96.96 | $100.47 | $96.96 | $100.29 | 403 647 |
| Feb 27, 2024 | $98.40 | $98.48 | $97.17 | $97.34 | 252 261 |
| Feb 26, 2024 | $98.10 | $98.75 | $97.39 | $98.22 | 225 468 |
| Feb 23, 2024 | $97.59 | $99.32 | $97.59 | $98.48 | 307 352 |
| Feb 22, 2024 | $96.35 | $98.40 | $95.58 | $97.56 | 287 087 |
