Insperity, Inc. Common Stock (NSP)

48.97
+2.38 (5.11%)
NYSE · Last Trade: Oct 1st, 12:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Insperity, Inc. Common Stock (NSP)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202646.8947.7846.0746.59630,59446.59
9/29/202646.5746.9546.0546.52488,33646.52
9/28/202647.3847.8846.5146.91489,45846.91
9/25/202647.7348.9147.3847.83534,37247.83
9/24/202649.2049.7146.8247.90539,13647.90
9/23/202650.1550.4648.6848.85366,33948.85
9/22/202650.9251.4849.1650.26309,82550.26
9/21/202650.0951.2950.0950.26307,69550.26
9/18/202649.8050.3148.4050.311,331,35850.31
9/17/202651.0151.0149.6049.96435,81249.96
9/16/202650.4451.9849.5351.49427,79551.49
9/15/202649.8851.5649.8851.52365,15551.52
9/14/202650.9651.9749.8450.96482,63650.96
9/11/202649.6150.1948.7949.69298,42449.69
9/10/202651.2751.2749.0749.82346,55449.82
9/09/202649.5650.2948.1550.27372,12350.27
9/08/202651.4351.4348.4349.63323,23949.63
9/04/202651.1752.0549.8551.96314,31451.96
9/03/202651.0352.3950.5551.82338,59451.82
9/02/202650.6351.4048.2050.52331,38250.52
9/01/202653.5654.9451.1351.40494,19850.80
8/31/202653.4553.9752.5353.35264,43452.73
8/28/202651.8254.2451.1253.54282,00752.91
8/27/202651.6252.9949.0151.81213,31551.21
8/26/202651.7852.3251.5351.91186,99151.30
8/25/202652.8552.8550.5852.34249,00551.73
8/24/202652.6153.8452.0252.14205,31651.53
8/21/202652.1453.3050.9252.79296,45852.17
8/20/202651.5452.5151.2752.14389,50451.53
8/19/202651.6354.1651.6351.86263,20151.25
8/18/202651.2252.7150.6452.33320,08151.72
8/17/202651.6451.7150.1950.46365,58549.87
8/14/202654.2854.2851.6552.20269,32951.59
8/13/202650.9054.0950.3253.77373,29453.14
8/12/202652.9352.9349.2050.39649,88549.80
8/11/202650.7551.4750.0150.69323,25350.10
8/10/202651.8053.0651.2051.22442,75750.62
8/07/202651.2554.0050.5952.52598,77151.91
8/06/202650.5851.4148.8151.26515,10550.66
8/05/202652.9452.9450.6851.12540,26550.52
8/04/202653.6753.6951.3452.97463,70352.35
8/03/202651.5654.0950.4153.63953,42753.00
7/31/202653.4653.4648.7750.61917,36050.02
7/30/202655.5755.6050.7554.031,466,83553.40
7/29/202653.4755.9052.5753.18926,43052.56
7/28/202651.4352.9251.4352.58644,71551.97
7/27/202648.8351.0448.8350.25614,40049.66
7/24/202647.9149.4547.5448.35485,47847.79
7/23/202649.3849.5247.7647.98541,41947.42
7/22/202652.3352.3347.8448.77658,14148.20
7/21/202650.6152.1150.0051.11730,29750.51
7/20/202648.8951.7148.4651.70602,56051.10
7/17/202649.9350.5548.1349.55546,02948.97
7/16/202649.0550.5548.4649.48679,42548.90
7/15/202647.7948.9146.9547.72720,79147.16
7/14/202646.9748.3145.6247.501,175,26646.95
7/13/202646.5549.1746.5548.391,254,97347.83
7/10/202645.0445.6143.8245.51296,97844.98
7/09/202643.0244.4942.1044.37247,40043.85
7/08/202645.0845.1443.7043.90351,09243.39
7/07/202645.1646.8044.3945.55654,36945.02
7/06/202644.5144.8443.3544.24445,86543.72
7/02/202644.0345.6642.9545.37612,48144.84
7/01/202642.0545.2040.6844.07717,24243.56