Quantcast

Insperity, Inc. Common Stock Historical Stock Prices

NSP 
$99.225
*  
1.475
1.51%
Get NSP Alerts
*Delayed - data as of Jul. 23, 2018 14:04 ET  -  Find a broker to begin trading NSP now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    NSP Real Time
 
 
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 20-APR-2018 TO 20-JUL-2018

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.
14:04 98.35 99.35 97.45 99.225 91,434
07/20/2018 98.15 98.25 97.25 97.75 195,061
07/19/2018 98.95 98.95 97.7 98.1 190,362
07/18/2018 99.1 99.55 98.2 99 230,818
07/17/2018 95.4 99.25 95.4 98.9 318,287
07/16/2018 96.75 97.2 95.5 95.75 344,152
07/13/2018 94.9 97 94.9 96.8 217,987
07/12/2018 93.4 95.85 92.9496 95.1 240,256
07/11/2018 93.3 94.6 92.55 93.1 399,484
07/10/2018 95.15 95.275 93.7 94.05 219,946
07/09/2018 96.4 96.75 94.9 95.1 330,766
07/06/2018 97 97.2093 96.25 96.3 218,849
07/05/2018 97.15 97.9 95.95 97 240,078
07/03/2018 98.05 98.995 96.2 96.25 154,531
07/02/2018 94.75 97.45 94.7 97.4 260,257
06/29/2018 94.2 96.35 93.95 95.25 291,999
06/28/2018 92.8 94.15 92.505 93.8 201,426
06/27/2018 94.9 95.7 92.9 92.95 166,531
06/26/2018 93.3 95.47 93.3 94.45 259,840
06/25/2018 94.5 94.95 92.65 93.2 381,623
06/22/2018 96.9 96.925 94.105 95.25 604,363
06/21/2018 98.65 98.65 95.9 96.3 368,398
06/20/2018 98 98.75 97.3 98.45 603,201
06/19/2018 100.1 100.6 96 97.15 357,181
06/18/2018 99.15 101.9 98.775 101.25 196,674
06/15/2018 99.25 99.95 97.325 99.85 381,172
06/14/2018 97.25 100 97.25 99.85 243,873
06/13/2018 97.6 98.55 96.15 97.1 404,279
06/12/2018 96.4 97.6 95.8 97.4 180,810
06/11/2018 97.55 98.35 95.95 96.35 197,698
06/08/2018 96 98.05 96 97.4 237,528
06/07/2018 98.15 98.3 95.35 96.25 276,365
06/06/2018 96.9 98.3 96.35 98.2 258,968
06/05/2018 96.15 97.6 95.4 96.8 266,823
06/04/2018 93.55 96.3 93.55 96.15 338,610
06/01/2018 92.8 93.35 91 93.15 257,506
05/31/2018 91.65 93.55 91.1 92 274,909
05/30/2018 91.75 93.2 91.4 91.7 221,322
05/29/2018 90 91.15 89.75 90.95 304,770
05/25/2018 90.5 91.5 89.6 90.4 137,525
05/24/2018 89.85 90.9 89.85 90.45 363,024
05/23/2018 87.25 89.85 86.65 89.55 653,304
05/22/2018 91.75 92.0798 87.25 88 617,563
05/21/2018 91.3 92.3 90.9 91.55 175,540
05/18/2018 90.5 91.25 90 90.45 268,219
05/17/2018 89.5 90.45 88.8846 89.65 171,269
05/16/2018 87.45 89.9 87.35 89.4 195,610
05/15/2018 86.05 87.95 86.05 87.4 176,790
05/14/2018 89.3 89.74 86.5 86.9 337,595
05/11/2018 87.05 88.75 86.9 88.55 358,557
05/10/2018 86.05 87.25 84.95 86.85 323,511
05/09/2018 83.8 86.75 83.3 85.95 384,262
05/08/2018 85 85.35 83.225 83.8 376,495
05/07/2018 83.5 86.7 83.45 85.4 353,801
05/04/2018 83.2 83.8 80.35 82.85 395,001
05/03/2018 81.95 84.5 81.4 83.6 284,438
05/02/2018 82.4 82.6 81 81.95 697,216
05/01/2018 80.85 83 79.325 82.4 794,479
04/30/2018 76.25 81.7 75 80.25 732,281
04/27/2018 77.35 78.1 76.3 76.5 388,889
04/26/2018 78 78 76.85 77.15 398,143
04/25/2018 77.55 77.85 75.6 77.65 261,293
04/24/2018 77 77.7 76.3 77.6 291,929
04/23/2018 75.2 76.65 75.2 76.6 382,250
04/20/2018 77.55 77.95 73.95 74.55 471,831
*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?

Smart Portfolio