Canada markets close in 4 hours 5 minutes

Insperity, Inc. (NSP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.19-1.33 (-1.21%)
As of 11:51AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024109.27109.38107.32108.19108.1956,076
Apr 24, 2024108.40109.64107.82109.52109.52219,500
Apr 23, 2024109.23109.80108.32108.65108.65200,100
Apr 22, 2024108.33109.65108.33109.01109.01232,200
Apr 19, 2024106.89108.51106.33108.35108.35229,600
Apr 18, 2024105.75107.64105.39106.80106.80249,200
Apr 17, 2024105.51106.17104.86105.75105.75193,500
Apr 16, 2024104.91105.51104.27104.85104.85229,100
Apr 15, 2024106.58106.79104.92105.23105.23204,500
Apr 12, 2024105.94106.77105.53105.92105.92179,900
Apr 11, 2024105.16106.82105.16106.39106.39170,200
Apr 10, 2024106.59106.76104.24104.86104.86251,800
Apr 09, 2024107.87108.87107.77108.44108.44237,500
Apr 08, 2024106.24108.12106.05107.82107.82241,100
Apr 05, 2024105.47106.28104.68105.80105.80275,000
Apr 04, 2024108.63109.06105.48105.61105.61242,400
Apr 03, 2024106.11107.85105.86107.43107.43228,800
Apr 02, 2024106.50108.16106.20107.05107.05400,900
Apr 01, 2024109.42109.42107.23107.51107.51343,000
Mar 28, 2024108.59110.72108.56109.61109.61453,300
Mar 27, 2024106.64108.65106.25108.57108.57315,500
Mar 26, 2024106.70106.70104.17105.63105.63372,200
Mar 25, 2024104.54106.03104.00105.69105.69444,600
Mar 22, 2024103.68105.88103.30105.07105.07357,400
Mar 21, 2024101.85103.85101.49102.93102.93232,700
Mar 20, 202499.67101.7499.31101.26101.26210,900
Mar 19, 202498.8099.9098.3199.5799.57242,700
Mar 18, 202498.1599.5597.7598.9298.92391,400
Mar 15, 202497.7299.7697.7298.4198.411,940,600
Mar 14, 202498.1598.3996.5998.2898.28422,400
Mar 13, 202499.69100.7597.9498.0798.07414,300
Mar 12, 2024100.27100.3898.97100.23100.23268,000
Mar 11, 2024101.04101.8899.81100.84100.84311,300
Mar 08, 2024100.99102.27100.88101.00101.00369,200
Mar 07, 2024101.63102.53100.05100.39100.39385,600
Mar 06, 202499.38103.8798.88101.37101.37688,600
Mar 06, 20240.57 Dividend
Mar 05, 202498.5399.0795.1595.5995.02329,200
Mar 04, 2024102.75102.8098.6298.8098.21468,400
Mar 01, 2024101.42103.49101.14102.59101.98320,800
Feb 29, 2024100.66102.20100.53101.79101.18558,700
Feb 28, 202496.96100.4796.96100.2999.69467,700
Feb 27, 202498.4098.5697.1797.3496.76310,000
Feb 26, 202498.1098.7597.3998.2297.63278,400
Feb 23, 202497.5999.3297.5998.4897.89336,100
Feb 22, 202496.3598.4095.5897.5696.98350,100
Feb 21, 202497.4997.4995.6096.2395.66365,200
Feb 20, 202495.7497.5195.5297.3896.80355,700
Feb 16, 202494.9897.6793.8696.4195.84609,500
Feb 15, 202493.0494.9492.2694.7294.16474,900
Feb 14, 202492.7093.4291.3292.4691.91416,800
Feb 13, 202494.1294.2691.8592.2991.74384,600
Feb 12, 202496.2697.7594.7795.3194.74541,100
Feb 09, 202496.2096.5493.2196.3795.80616,200
Feb 08, 2024103.39103.6690.8096.3595.781,427,600
Feb 07, 2024113.39114.29112.44113.06112.39264,100
Feb 06, 2024112.06113.88112.06113.39112.71182,300
Feb 05, 2024113.33113.33111.92112.35111.68175,500
Feb 02, 2024112.92114.82112.32113.79113.11174,400
Feb 01, 2024114.75114.75112.50114.06113.38269,000
Jan 31, 2024115.00116.45114.06114.69114.01281,400
Jan 30, 2024113.94115.11113.34115.00114.31393,400
Jan 29, 2024114.50115.06113.27114.87114.19294,000
Jan 26, 2024113.37115.33113.37114.62113.94305,000
Jan 25, 2024117.22117.22111.95112.68112.01237,400
Jan 24, 2024115.90117.48114.99117.43116.73186,400
Jan 23, 2024115.77117.08114.15114.83114.15266,100
Jan 22, 2024115.50116.47114.46114.84114.16200,500
Jan 19, 2024116.64116.64114.20114.78114.10200,600
Jan 18, 2024116.26116.59114.80116.10115.41160,100
Jan 17, 2024115.56117.50115.56117.23116.53136,800
Jan 16, 2024115.87117.04115.46116.47115.78122,700
Jan 12, 2024117.39118.50115.99116.79116.09114,700
Jan 11, 2024116.09117.22114.62116.77116.07145,700
Jan 10, 2024117.14117.32116.07116.55115.86107,100
Jan 09, 2024116.31117.37115.72117.34116.64142,200
Jan 08, 2024115.15117.84115.10117.61116.91196,200
Jan 05, 2024115.73116.82114.81115.16114.47163,900
Jan 04, 2024115.40116.49114.81116.49115.80188,300
Jan 03, 2024119.02119.02114.96115.03114.34201,300
Jan 02, 2024116.37118.95116.37118.76118.05219,000
Dec 29, 2023116.30118.18116.30117.22116.52226,500
Dec 28, 2023115.34116.76115.20116.07115.38187,600
Dec 27, 2023117.54117.73115.76115.85115.16229,000
Dec 26, 2023117.31117.80116.77117.54116.84164,300
Dec 22, 2023117.00117.87116.27117.13116.43178,500
Dec 21, 2023115.80116.37115.14116.26115.57232,200
Dec 20, 2023117.61119.26115.41115.59114.90254,100
Dec 19, 2023116.83118.83116.83118.00117.30287,500
Dec 18, 2023116.00117.42114.53116.26115.57244,500
Dec 15, 2023117.55118.08114.30114.73114.05796,700
Dec 14, 2023119.14119.41115.86117.46116.76272,100
Dec 13, 2023115.16118.00114.57117.94117.24274,000
Dec 12, 2023117.05117.05115.11115.96115.27241,000
Dec 11, 2023117.35118.30116.64116.72116.02218,700
Dec 08, 2023117.27118.03116.49117.25116.55329,200
Dec 07, 2023116.57117.44115.44117.00116.30173,400
Dec 06, 2023115.91116.99115.02116.82116.12166,300
Dec 05, 2023117.37117.37115.35115.78115.09163,100
Dec 04, 2023115.46118.14115.46117.42116.72195,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...