UK markets close in 4 hours 53 minutes

Insperity, Inc. (NSP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
104.22+0.05 (+0.05%)
At close: 04:00PM EDT
104.22 0.00 (0.00%)
After hours: 05:50PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 2024104.88105.90103.52104.22104.22427,100
26 Apr 2024106.72107.10103.08104.17104.17415,100
25 Apr 2024109.27109.38107.32108.93108.93233,800
24 Apr 2024108.40109.64107.82109.52109.52219,500
23 Apr 2024109.23109.80108.32108.65108.65200,100
22 Apr 2024108.33109.65108.33109.01109.01232,200
19 Apr 2024106.89108.51106.33108.35108.35229,600
18 Apr 2024105.75107.64105.39106.80106.80249,200
17 Apr 2024105.51106.17104.86105.75105.75193,500
16 Apr 2024104.91105.51104.27104.85104.85229,100
15 Apr 2024106.58106.79104.92105.23105.23204,500
12 Apr 2024105.94106.77105.53105.92105.92179,900
11 Apr 2024105.16106.82105.16106.39106.39170,200
10 Apr 2024106.59106.76104.24104.86104.86251,800
09 Apr 2024107.87108.87107.77108.44108.44237,500
08 Apr 2024106.24108.12106.05107.82107.82241,100
05 Apr 2024105.47106.28104.68105.80105.80275,000
04 Apr 2024108.63109.06105.48105.61105.61242,400
03 Apr 2024106.11107.85105.86107.43107.43228,800
02 Apr 2024106.50108.16106.20107.05107.05400,900
01 Apr 2024109.42109.42107.23107.51107.51343,000
28 Mar 2024108.59110.72108.56109.61109.61453,300
27 Mar 2024106.64108.65106.25108.57108.57315,500
26 Mar 2024106.70106.70104.17105.63105.63372,200
25 Mar 2024104.54106.03104.00105.69105.69444,600
22 Mar 2024103.68105.88103.30105.07105.07357,400
21 Mar 2024101.85103.85101.49102.93102.93232,700
20 Mar 202499.67101.7499.31101.26101.26210,900
19 Mar 202498.8099.9098.3199.5799.57242,700
18 Mar 202498.1599.5597.7598.9298.92391,400
15 Mar 202497.7299.7697.7298.4198.411,940,600
14 Mar 202498.1598.3996.5998.2898.28422,400
13 Mar 202499.69100.7597.9498.0798.07414,300
12 Mar 2024100.27100.3898.97100.23100.23268,000
11 Mar 2024101.04101.8899.81100.84100.84311,300
08 Mar 2024100.99102.27100.88101.00101.00369,200
07 Mar 2024101.63102.53100.05100.39100.39385,600
06 Mar 202499.38103.8798.88101.37101.37688,600
06 Mar 20240.57 Dividend
05 Mar 202498.5399.0795.1595.5995.02329,200
04 Mar 2024102.75102.8098.6298.8098.21468,400
01 Mar 2024101.42103.49101.14102.59101.98320,800
29 Feb 2024100.66102.20100.53101.79101.18558,700
28 Feb 202496.96100.4796.96100.2999.69467,700
27 Feb 202498.4098.5697.1797.3496.76310,000
26 Feb 202498.1098.7597.3998.2297.63278,400
23 Feb 202497.5999.3297.5998.4897.89336,100
22 Feb 202496.3598.4095.5897.5696.98350,100
21 Feb 202497.4997.4995.6096.2395.66365,200
20 Feb 202495.7497.5195.5297.3896.80355,700
16 Feb 202494.9897.6793.8696.4195.84609,500
15 Feb 202493.0494.9492.2694.7294.16474,900
14 Feb 202492.7093.4291.3292.4691.91416,800
13 Feb 202494.1294.2691.8592.2991.74384,600
12 Feb 202496.2697.7594.7795.3194.74541,100
09 Feb 202496.2096.5493.2196.3795.80616,200
08 Feb 2024103.39103.6690.8096.3595.781,427,600
07 Feb 2024113.39114.29112.44113.06112.39264,100
06 Feb 2024112.06113.88112.06113.39112.71182,300
05 Feb 2024113.33113.33111.92112.35111.68175,500
02 Feb 2024112.92114.82112.32113.79113.11174,400
01 Feb 2024114.75114.75112.50114.06113.38269,000
31 Jan 2024115.00116.45114.06114.69114.01281,400
30 Jan 2024113.94115.11113.34115.00114.31393,400
29 Jan 2024114.50115.06113.27114.87114.19294,000
26 Jan 2024113.37115.33113.37114.62113.94305,000
25 Jan 2024117.22117.22111.95112.68112.01237,400
24 Jan 2024115.90117.48114.99117.43116.73186,400
23 Jan 2024115.77117.08114.15114.83114.15266,100
22 Jan 2024115.50116.47114.46114.84114.16200,500
19 Jan 2024116.64116.64114.20114.78114.10200,600
18 Jan 2024116.26116.59114.80116.10115.41160,100
17 Jan 2024115.56117.50115.56117.23116.53136,800
16 Jan 2024115.87117.04115.46116.47115.78122,700
12 Jan 2024117.39118.50115.99116.79116.09114,700
11 Jan 2024116.09117.22114.62116.77116.07145,700
10 Jan 2024117.14117.32116.07116.55115.86107,100
09 Jan 2024116.31117.37115.72117.34116.64142,200
08 Jan 2024115.15117.84115.10117.61116.91196,200
05 Jan 2024115.73116.82114.81115.16114.47163,900
04 Jan 2024115.40116.49114.81116.49115.80188,300
03 Jan 2024119.02119.02114.96115.03114.34201,300
02 Jan 2024116.37118.95116.37118.76118.05219,000
29 Dec 2023116.30118.18116.30117.22116.52226,500
28 Dec 2023115.34116.76115.20116.07115.38187,600
27 Dec 2023117.54117.73115.76115.85115.16229,000
26 Dec 2023117.31117.80116.77117.54116.84164,300
22 Dec 2023117.00117.87116.27117.13116.43178,500
21 Dec 2023115.80116.37115.14116.26115.57232,200
20 Dec 2023117.61119.26115.41115.59114.90254,100
19 Dec 2023116.83118.83116.83118.00117.30287,500
18 Dec 2023116.00117.42114.53116.26115.57244,500
15 Dec 2023117.55118.08114.30114.73114.05796,700
14 Dec 2023119.14119.41115.86117.46116.76272,100
13 Dec 2023115.16118.00114.57117.94117.24274,000
12 Dec 2023117.05117.05115.11115.96115.27241,000
11 Dec 2023117.35118.30116.64116.72116.02218,700
08 Dec 2023117.27118.03116.49117.25116.55329,200
07 Dec 2023116.57117.44115.44117.00116.30173,400
06 Dec 2023115.91116.99115.02116.82116.12166,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...