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 |
| Jul 18, 2023 | $117.00 | $119.96 | $116.67 | $119.66 | 180 682 |
| Jul 17, 2023 | $115.54 | $118.72 | $115.54 | $117.58 | 147 537 |
| Jul 14, 2023 | $113.54 | $115.57 | $113.06 | $115.54 | 143 508 |
| Jul 13, 2023 | $113.23 | $115.81 | $112.64 | $114.03 | 189 094 |
| Jul 12, 2023 | $117.49 | $117.49 | $112.92 | $113.23 | 296 286 |
| Jul 11, 2023 | $114.90 | $115.60 | $114.47 | $115.17 | 197 202 |
| Jul 10, 2023 | $113.58 | $116.46 | $114.11 | $114.90 | 161 498 |
| Jul 07, 2023 | $115.35 | $116.25 | $114.17 | $114.27 | 165 200 |
| Jul 06, 2023 | $116.30 | $116.75 | $114.82 | $116.06 | 102 597 |
| Jul 05, 2023 | $118.42 | $118.30 | $116.65 | $116.70 | 83 564 |
| Jul 03, 2023 | $118.01 | $119.83 | $117.98 | $119.61 | 73 050 |
| Jun 30, 2023 | $118.00 | $119.60 | $118.00 | $118.96 | 172 718 |
| Jun 29, 2023 | $114.91 | $117.69 | $114.91 | $117.35 | 142 678 |
| Jun 28, 2023 | $117.28 | $117.79 | $114.73 | $115.13 | 201 783 |
| Jun 27, 2023 | $117.34 | $118.54 | $116.82 | $117.17 | 138 446 |
| Jun 26, 2023 | $115.79 | $117.77 | $115.64 | $117.26 | 141 434 |
| Jun 23, 2023 | $120.44 | $121.36 | $115.79 | $116.38 | 191 989 |
| Jun 22, 2023 | $120.42 | $122.70 | $119.84 | $121.91 | 241 600 |
| Jun 21, 2023 | $118.60 | $121.14 | $118.30 | $120.33 | 158 782 |
| Jun 20, 2023 | $119.26 | $120.02 | $118.37 | $119.24 | 191 842 |
| Jun 16, 2023 | $120.61 | $120.78 | $119.08 | $119.77 | 236 543 |
| Jun 15, 2023 | $116.74 | $119.39 | $116.24 | $119.12 | 261 700 |
| Jun 14, 2023 | $125.50 | $126.05 | $116.15 | $116.94 | 509 026 |
| Jun 13, 2023 | $126.57 | $127.86 | $125.11 | $126.71 | 326 159 |
| Jun 12, 2023 | $127.24 | $128.71 | $126.56 | $126.82 | 282 517 |
