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 |
| Sep 27, 2023 | $93.86 | $96.72 | $93.98 | $96.72 | 135 478 |
| Sep 26, 2023 | $94.48 | $94.92 | $93.56 | $93.63 | 111 106 |
| Sep 25, 2023 | $94.69 | $95.49 | $94.16 | $94.76 | 214 340 |
| Sep 22, 2023 | $96.03 | $96.73 | $95.02 | $95.21 | 209 286 |
| Sep 21, 2023 | $95.03 | $96.37 | $94.74 | $95.70 | 220 052 |
| Sep 20, 2023 | $96.46 | $97.01 | $95.56 | $95.65 | 138 923 |
| Sep 19, 2023 | $96.30 | $96.87 | $95.72 | $95.82 | 131 672 |
| Sep 18, 2023 | $98.00 | $98.81 | $96.64 | $96.69 | 150 247 |
| Sep 15, 2023 | $98.05 | $98.80 | $97.49 | $98.16 | 250 207 |
| Sep 14, 2023 | $96.80 | $98.07 | $96.22 | $98.04 | 174 744 |
| Sep 13, 2023 | $96.34 | $96.99 | $96.07 | $96.30 | 286 311 |
| Sep 12, 2023 | $97.24 | $97.62 | $94.99 | $96.70 | 256 352 |
| Sep 11, 2023 | $97.68 | $97.87 | $96.61 | $97.47 | 296 501 |
| Sep 08, 2023 | $98.20 | $99.02 | $96.90 | $97.04 | 233 609 |
| Sep 07, 2023 | $99.10 | $99.47 | $97.23 | $98.02 | 371 730 |
| Sep 06, 2023 | $100.63 | $101.45 | $99.20 | $99.66 | 218 898 |
| Sep 05, 2023 | $100.98 | $101.46 | $99.24 | $100.74 | 217 234 |
| Sep 01, 2023 | $101.82 | $102.87 | $101.73 | $101.97 | 174 848 |
| Aug 31, 2023 | $101.28 | $102.97 | $101.18 | $101.33 | 275 676 |
| Aug 30, 2023 | $100.20 | $101.65 | $99.56 | $101.37 | 159 871 |
| Aug 29, 2023 | $100.90 | $101.17 | $99.14 | $99.69 | 204 516 |
| Aug 28, 2023 | $101.05 | $102.17 | $101.11 | $101.40 | 164 652 |
| Aug 25, 2023 | $100.35 | $101.57 | $99.87 | $100.92 | 150 505 |
| Aug 24, 2023 | $98.10 | $100.34 | $97.72 | $99.99 | 200 339 |
| Aug 23, 2023 | $100.32 | $99.79 | $97.87 | $98.70 | 185 833 |
