UK Markets closed

Insperity, Inc. (NSP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.58-2.23 (-2.09%)
As of 12:48PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022105.23105.52103.59104.58104.5834,441
14 Jan 2022107.55108.82106.05106.81106.8189,400
13 Jan 2022109.24110.67107.92108.36108.3688,400
12 Jan 2022111.99113.11108.89108.96108.96141,200
11 Jan 2022111.50111.87107.24111.00111.00258,600
10 Jan 2022110.11111.44108.45111.32111.32154,400
07 Jan 2022113.34114.77110.45110.45110.45113,200
06 Jan 2022113.32115.30112.69114.37114.37132,900
05 Jan 2022118.00118.00112.70112.85112.85108,400
04 Jan 2022118.66119.39117.33117.47117.47101,400
03 Jan 2022118.33119.46115.77117.83117.83150,200
31 Dec 2021116.68118.90116.66118.11118.11110,600
30 Dec 2021119.05119.55117.32117.43117.4399,500
29 Dec 2021117.39118.58116.68118.29118.2990,900
28 Dec 2021116.74117.60116.10116.59116.5960,700
27 Dec 2021115.25117.23114.86117.23117.2356,800
23 Dec 2021114.53115.58113.79115.02115.0273,500
22 Dec 2021112.14113.80110.84113.73113.7373,000
21 Dec 2021110.92112.02110.49111.78111.78101,900
20 Dec 2021109.20109.64105.35109.10109.10189,300
17 Dec 2021108.94111.37108.06110.39110.39417,600
16 Dec 2021112.71112.71107.87109.42109.42182,300
15 Dec 2021109.16112.71108.90111.97111.97173,200
14 Dec 2021109.14110.86108.25109.50109.50161,600
13 Dec 2021111.80112.19109.44110.05110.05137,700
10 Dec 2021113.37113.37110.81112.23112.23116,900
09 Dec 2021114.09115.02111.94111.94111.94136,500
08 Dec 2021115.91115.91113.36115.54115.54139,500
07 Dec 2021117.86118.84114.32115.44115.44171,000
06 Dec 2021115.76117.60114.59116.74116.74156,300
03 Dec 2021114.68114.83112.54113.96113.96181,200
03 Dec 20212 Dividend
02 Dec 2021113.75117.32113.21116.70114.70357,400
01 Dec 2021118.74118.74112.61112.72110.79201,800
30 Nov 2021118.40119.04115.61115.74113.76276,400
29 Nov 2021118.00120.43117.40120.18118.12181,800
26 Nov 2021122.38123.71115.04115.74113.76211,200
24 Nov 2021124.47125.52123.42125.09122.9590,900
23 Nov 2021120.59125.33120.42125.16123.02268,700
22 Nov 2021119.59121.22118.34120.56118.49236,600
19 Nov 2021117.59118.82117.12117.50115.4968,700
18 Nov 2021118.91119.14116.96117.89115.87127,100
17 Nov 2021119.31119.50118.36119.10117.06128,600
16 Nov 2021118.60119.79118.56119.43117.38144,900
15 Nov 2021120.93120.93118.49119.26117.2290,600
12 Nov 2021120.74121.09119.78120.05117.9999,800
11 Nov 2021120.27121.50119.80120.07118.01146,200
10 Nov 2021121.49121.92119.34120.09118.03118,900
09 Nov 2021121.52122.38120.29121.37119.29196,200
08 Nov 2021122.45122.48120.79121.86119.77155,100
05 Nov 2021122.84123.31120.99121.80119.71184,600
04 Nov 2021122.43124.64120.95121.62119.54178,500
03 Nov 2021122.66122.95120.08121.41119.33290,700
02 Nov 2021129.23129.23122.70123.25121.14237,000
01 Nov 2021125.47129.32125.22129.20126.99299,300
29 Oct 2021125.33126.54123.27125.00122.86234,800
28 Oct 2021124.06125.64123.05125.38123.23111,900
27 Oct 2021123.91124.49122.20123.04120.93198,000
26 Oct 2021125.76125.89123.01123.97121.85185,600
25 Oct 2021123.05125.29122.68125.26123.11220,800
22 Oct 2021120.97123.23120.97122.95120.84168,500
21 Oct 2021118.83121.59117.99120.83118.76188,500
20 Oct 2021117.83119.18116.85119.12117.08170,800
19 Oct 2021117.69117.69116.16117.57115.5689,900
18 Oct 2021117.02117.98115.55117.28115.27132,700
15 Oct 2021119.27119.98117.86117.94115.92160,300
14 Oct 2021119.72119.72116.35117.55115.54193,200
13 Oct 2021117.69118.82115.74118.29116.26132,600
12 Oct 2021118.29119.29117.40117.97115.9594,400
11 Oct 2021119.05119.84117.40117.40115.39139,900
08 Oct 2021120.83122.01118.53119.41117.36254,100
07 Oct 2021118.34120.67118.34120.51118.44342,600
06 Oct 2021116.17117.61114.73117.55115.54170,900
05 Oct 2021115.25118.34114.15117.71115.69227,000
04 Oct 2021115.21116.01113.78115.66113.68156,000
01 Oct 2021111.38116.29110.55115.45113.47216,000
30 Sept 2021112.82113.74110.69110.74108.84147,300
29 Sept 2021110.15112.23109.27111.63109.72119,100
28 Sept 2021113.58113.58109.33109.75107.87150,800
27 Sept 2021110.50114.46110.50113.60111.65348,200
24 Sept 2021108.52111.49107.95111.21109.30219,400
23 Sept 2021108.00109.44107.26108.62106.7662,600
22 Sept 2021106.51107.98105.90107.25105.41101,000
21 Sept 2021107.56107.56104.90105.72103.9186,100
20 Sept 2021103.91106.23103.91106.07104.25117,000
17 Sept 2021106.70107.17104.79105.97104.15520,800
16 Sept 2021107.02107.02105.17106.32104.5089,200
15 Sept 2021105.24107.62104.86107.07105.24142,000
14 Sept 2021107.10107.10104.85105.74103.93162,800
13 Sept 2021106.12107.00105.02107.00105.17164,400
10 Sept 2021108.42108.42104.84105.14103.34435,800
09 Sept 2021111.00111.11107.38107.60105.76251,400
09 Sept 20210.45 Dividend
08 Sept 2021111.98112.77111.07111.84109.48126,800
07 Sept 2021113.42113.84111.25112.24109.87199,500
03 Sept 2021112.83114.33112.61114.20111.79129,200
02 Sept 2021111.18114.33110.79114.06111.65313,900
01 Sept 2021110.70111.45110.07110.58108.25114,700
31 Aug 2021110.95111.59109.73110.34108.01211,100
30 Aug 2021111.08112.31110.62111.48109.13129,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...