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 |
| Feb 21, 2024 | $97.49 | $97.49 | $95.60 | $96.23 | 358 782 |
| Feb 20, 2024 | $95.74 | $97.51 | $95.52 | $97.38 | 303 968 |
| Feb 16, 2024 | $94.98 | $97.67 | $93.86 | $96.41 | 462 721 |
| Feb 15, 2024 | $93.04 | $94.94 | $92.26 | $94.72 | 395 154 |
| Feb 14, 2024 | $92.70 | $93.42 | $91.32 | $92.46 | 404 386 |
| Feb 13, 2024 | $94.12 | $94.26 | $91.85 | $92.29 | 376 660 |
| Feb 12, 2024 | $96.26 | $97.75 | $94.77 | $95.31 | 532 429 |
| Feb 09, 2024 | $96.20 | $96.54 | $93.26 | $96.37 | 563 108 |
| Feb 08, 2024 | $103.39 | $103.66 | $90.80 | $96.35 | 1 425 866 |
| Feb 07, 2024 | $113.39 | $114.29 | $112.46 | $113.06 | 218 175 |
| Feb 06, 2024 | $112.06 | $113.88 | $112.06 | $113.39 | 130 734 |
| Feb 05, 2024 | $113.33 | $113.33 | $111.92 | $112.35 | 145 583 |
| Feb 02, 2024 | $112.92 | $114.82 | $112.32 | $113.79 | 168 350 |
| Feb 01, 2024 | $114.75 | $114.75 | $112.51 | $114.06 | 226 387 |
| Jan 31, 2024 | $115.00 | $116.45 | $114.09 | $114.69 | 231 350 |
| Jan 30, 2024 | $113.94 | $115.10 | $113.34 | $115.00 | 375 280 |
| Jan 29, 2024 | $114.50 | $115.06 | $113.27 | $114.87 | 248 221 |
| Jan 26, 2024 | $113.37 | $115.33 | $113.37 | $114.62 | 228 594 |
| Jan 25, 2024 | $117.22 | $117.22 | $111.95 | $112.68 | 226 810 |
| Jan 24, 2024 | $115.90 | $117.46 | $114.99 | $117.43 | 146 079 |
| Jan 23, 2024 | $115.77 | $117.08 | $114.15 | $114.83 | 202 421 |
| Jan 22, 2024 | $115.50 | $116.47 | $114.46 | $114.84 | 190 757 |
| Jan 19, 2024 | $116.64 | $116.64 | $114.20 | $114.78 | 164 877 |
| Jan 18, 2024 | $116.26 | $116.59 | $114.91 | $116.10 | 124 843 |
| Jan 17, 2024 | $115.56 | $117.50 | $115.56 | $117.23 | 121 254 |
