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 10, 2016 | $24.95 | $25.27 | $24.44 | $24.61 | 393 000 |
| Mar 09, 2016 | $24.59 | $25.03 | $24.31 | $24.69 | 470 000 |
| Mar 08, 2016 | $24.59 | $24.73 | $24.28 | $24.34 | 576 000 |
| Mar 07, 2016 | $24.48 | $25.15 | $24.48 | $24.68 | 364 000 |
| Mar 04, 2016 | $24.59 | $24.85 | $24.40 | $24.43 | 261 400 |
| Mar 03, 2016 | $24.63 | $24.86 | $24.39 | $24.48 | 436 600 |
| Mar 02, 2016 | $24.35 | $24.72 | $24.06 | $24.53 | 561 200 |
| Mar 01, 2016 | $23.82 | $24.63 | $23.82 | $24.26 | 796 600 |
| Feb 29, 2016 | $22.94 | $23.90 | $22.94 | $23.64 | 1 141 800 |
| Feb 26, 2016 | $23.00 | $23.20 | $22.69 | $22.82 | 350 000 |
| Feb 25, 2016 | $23.34 | $23.39 | $22.86 | $22.86 | 273 400 |
| Feb 24, 2016 | $22.62 | $23.29 | $22.62 | $23.09 | 499 000 |
| Feb 23, 2016 | $22.45 | $23.05 | $22.45 | $22.81 | 443 600 |
| Feb 22, 2016 | $22.79 | $23.09 | $22.66 | $22.69 | 395 000 |
| Feb 19, 2016 | $23.38 | $23.53 | $22.42 | $22.56 | 417 200 |
| Feb 18, 2016 | $24.26 | $24.35 | $23.42 | $23.37 | 387 600 |
| Feb 17, 2016 | $24.02 | $24.40 | $23.91 | $24.17 | 604 800 |
| Feb 16, 2016 | $23.43 | $24.23 | $23.43 | $23.88 | 873 200 |
| Feb 12, 2016 | $22.50 | $22.97 | $22.07 | $22.68 | 472 000 |
| Feb 11, 2016 | $21.10 | $21.55 | $20.92 | $21.21 | 298 000 |
| Feb 10, 2016 | $21.39 | $21.87 | $21.28 | $21.30 | 197 200 |
| Feb 09, 2016 | $21.92 | $22.20 | $21.04 | $21.14 | 270 000 |
| Feb 08, 2016 | $21.82 | $22.26 | $21.53 | $22.10 | 375 200 |
| Feb 05, 2016 | $22.17 | $22.17 | $21.78 | $21.94 | 346 000 |
| Feb 04, 2016 | $22.28 | $22.36 | $22.09 | $22.18 | 225 200 |
