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 |
| Aug 22, 2023 | $100.02 | $100.49 | $98.78 | $99.90 | 256 113 |
| Aug 21, 2023 | $99.71 | $101.25 | $99.65 | $100.02 | 183 003 |
| Aug 18, 2023 | $101.04 | $102.22 | $100.00 | $100.03 | 241 813 |
| Aug 17, 2023 | $102.37 | $102.70 | $101.24 | $101.25 | 600 923 |
| Aug 16, 2023 | $101.40 | $103.27 | $101.25 | $102.77 | 238 508 |
| Aug 15, 2023 | $100.55 | $102.18 | $100.61 | $101.49 | 313 096 |
| Aug 14, 2023 | $99.49 | $102.09 | $98.88 | $102.00 | 301 323 |
| Aug 11, 2023 | $98.80 | $101.67 | $98.70 | $99.93 | 490 660 |
| Aug 10, 2023 | $98.26 | $99.79 | $97.33 | $98.95 | 498 816 |
| Aug 09, 2023 | $95.96 | $98.61 | $94.61 | $98.15 | 575 483 |
| Aug 08, 2023 | $97.40 | $97.40 | $94.91 | $95.94 | 352 543 |
| Aug 07, 2023 | $94.43 | $97.43 | $94.42 | $97.40 | 362 250 |
| Aug 04, 2023 | $96.04 | $96.37 | $93.99 | $94.15 | 610 752 |
| Aug 03, 2023 | $95.97 | $97.94 | $94.71 | $95.38 | 428 379 |
| Aug 02, 2023 | $95.67 | $97.52 | $94.00 | $96.36 | 560 856 |
| Aug 01, 2023 | $100.00 | $104.74 | $96.66 | $97.78 | 956 020 |
| Jul 31, 2023 | $118.56 | $119.47 | $117.35 | $117.65 | 198 849 |
| Jul 28, 2023 | $121.04 | $121.97 | $118.65 | $118.99 | 127 654 |
| Jul 27, 2023 | $122.23 | $122.98 | $120.28 | $120.34 | 128 452 |
| Jul 26, 2023 | $120.25 | $123.20 | $119.88 | $122.06 | 185 708 |
| Jul 25, 2023 | $120.39 | $121.87 | $119.49 | $121.87 | 152 332 |
| Jul 24, 2023 | $118.92 | $121.40 | $118.79 | $121.00 | 93 963 |
| Jul 21, 2023 | $120.84 | $121.42 | $119.00 | $119.03 | 127 442 |
| Jul 20, 2023 | $120.80 | $121.39 | $118.98 | $120.06 | 160 550 |
| Jul 19, 2023 | $119.88 | $120.65 | $118.38 | $120.32 | 159 464 |
