Insperity, Inc. Common Stock Historical Stock Prices

NSP 
$52.31
*  
0.45
0.85%
Get NSP Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading NSP now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    NSP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 52.68 52.795 52.0622 52.31 139,243
04/27/2016 52.16 52.92 51.67 52.76 154,126
04/26/2016 51.98 52.26 51.39 52.08 99,898
04/25/2016 52.35 52.665 51.6 51.74 72,195
04/22/2016 52.08 52.91 51.9133 52.37 123,590
04/21/2016 52.03 52.58 51.6224 52.1 122,996
04/20/2016 52.39 52.754 51.82 52.21 149,028
04/19/2016 52.91 53.06 51.97 52.32 89,887
04/18/2016 52.18 52.99 52.18 52.91 86,299
04/15/2016 52.33 52.8 51.68 52.34 83,059
04/14/2016 52.19 52.62 52.19 52.35 58,921
04/13/2016 51.97 52.53 51.59 52.22 91,649
04/12/2016 51.72 51.93 51.2101 51.62 87,759
04/11/2016 51.65 52.62 51.42 51.62 137,604
04/08/2016 51.1 51.82 51.1 51.38 65,891
04/07/2016 51.53 52.1 50.67 50.83 191,599
04/06/2016 51.53 51.95 51.11 51.79 102,529
04/05/2016 51.16 51.81 50.61 51.45 135,425
04/04/2016 52.54 52.98 51.46 51.48 107,738
04/01/2016 51.53 52.67 51.31 52.5 147,779
03/31/2016 52.05 52.19 51.48 51.73 83,559
03/30/2016 52.01 52.32 51.3 52.01 168,359
03/29/2016 51.18 51.7499 51.045 51.66 224,587
03/28/2016 51.26 51.555 50.65 51.21 84,141
03/24/2016 50.88 51.17 50.62 51.14 93,941
03/23/2016 51.05 51.4 50.675 51.11 128,410
03/22/2016 51.21 51.38 50.84 51.03 151,589
03/21/2016 51.5 51.62 51.16 51.28 113,691
03/18/2016 51.58 51.97 51.27 51.37 409,026
03/17/2016 51.03 51.69 50.97 51.52 168,270
03/16/2016 51.27 51.64 50.89 51.1 212,504
03/15/2016 49.89 51.64 49.755 51.38 210,972
03/14/2016 50.01 50.24 49.5 49.97 128,267
03/11/2016 49.79 50.14 49 50 240,302
03/10/2016 49.89 50.53 48.87 49.43 197,009
03/09/2016 49.18 50.05 48.62 49.59 235,394
03/08/2016 49.18 49.46 48.56 48.9 287,955
03/07/2016 48.96 50.3 48.96 49.58 182,786
03/04/2016 49.17 49.7 48.79 49.07 131,034
03/03/2016 49.25 49.72 48.78 49.17 218,299
03/02/2016 48.7 49.44 48.11 49.27 280,615
03/01/2016 47.63 49.25 47.63 48.73 398,335
02/29/2016 45.87 47.8 45.87 47.49 570,934
02/26/2016 46 46.39 45.37 45.83 174,986
02/25/2016 46.68 46.77 45.72 45.92 136,687
02/24/2016 45.24 46.57 45.24 46.38 249,475
02/23/2016 44.89 46.1 44.89 45.81 221,788
02/22/2016 45.58 46.17 45.3201 45.58 197,498
02/19/2016 46.76 47.05 44.83 45.31 208,619
02/18/2016 48.51 48.7 46.83 46.94 193,763
02/17/2016 48.03 48.79 47.82 48.55 302,365
02/16/2016 46.86 48.455 46.86 47.97 436,683
02/12/2016 45 45.94 44.14 45.56 236,037
02/11/2016 42.2 43.1 41.83 42.6 149,052
02/10/2016 42.77 43.73 42.56 42.79 98,587
02/09/2016 43.83 44.4049 42.08 42.46 135,055
02/08/2016 43.63 44.51 43.06 44.39 188,088
02/05/2016 44.33 44.33 43.55 44.07 172,952
02/04/2016 44.55 44.71 44.18 44.56 112,789
02/03/2016 44.92 45.19 43.97 44.75 129,872
02/02/2016 44.95 44.97 44.14 44.5 156,446
02/01/2016 44.83 46.21 44.65 45.31 226,633
01/29/2016 43.8 44.96 43.8 44.93 142,547
01/28/2016 44.53 44.53 43.46 43.76 128,888
01/27/2016 44.91 45.02 43.93 44.25 123,221
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?