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 |
| Dec 07, 2023 | $116.57 | $117.44 | $115.44 | $117.00 | 168 855 |
| Dec 06, 2023 | $115.91 | $116.99 | $115.02 | $116.82 | 120 297 |
| Dec 05, 2023 | $117.37 | $117.56 | $115.35 | $115.78 | 116 899 |
| Dec 04, 2023 | $115.46 | $118.14 | $115.46 | $117.42 | 159 885 |
| Dec 01, 2023 | $113.09 | $115.65 | $113.09 | $115.50 | 113 048 |
| Nov 30, 2023 | $112.27 | $113.95 | $111.67 | $113.75 | 150 595 |
| Nov 29, 2023 | $113.15 | $113.91 | $111.82 | $112.21 | 97 615 |
| Nov 28, 2023 | $113.32 | $113.93 | $112.56 | $112.77 | 114 736 |
| Nov 27, 2023 | $113.13 | $114.95 | $113.03 | $113.61 | 110 253 |
| Nov 24, 2023 | $113.19 | $114.30 | $112.84 | $113.78 | 79 012 |
| Nov 22, 2023 | $113.97 | $114.34 | $112.75 | $113.49 | 72 306 |
| Nov 21, 2023 | $112.47 | $113.59 | $111.81 | $113.21 | 94 345 |
| Nov 20, 2023 | $111.73 | $114.08 | $111.12 | $113.03 | 154 261 |
| Nov 17, 2023 | $111.01 | $112.52 | $109.67 | $112.20 | 190 392 |
| Nov 16, 2023 | $112.34 | $113.35 | $109.83 | $110.52 | 142 215 |
| Nov 15, 2023 | $111.78 | $113.25 | $111.50 | $111.91 | 201 275 |
| Nov 14, 2023 | $109.42 | $111.73 | $109.15 | $111.51 | 205 353 |
| Nov 13, 2023 | $108.64 | $109.42 | $107.81 | $107.82 | 173 781 |
| Nov 10, 2023 | $107.55 | $109.12 | $106.38 | $108.60 | 127 938 |
| Nov 09, 2023 | $107.73 | $107.92 | $106.54 | $107.25 | 122 032 |
| Nov 08, 2023 | $107.37 | $107.51 | $106.48 | $106.91 | 107 452 |
| Nov 07, 2023 | $106.97 | $107.69 | $106.36 | $107.19 | 123 334 |
| Nov 06, 2023 | $106.22 | $108.58 | $105.17 | $106.94 | 164 829 |
| Nov 03, 2023 | $109.65 | $109.65 | $106.73 | $108.55 | 243 177 |
| Nov 02, 2023 | $105.81 | $108.01 | $105.54 | $107.55 | 288 097 |
