Insperity Inc (NSP) Historical Stock Data
76.09 ↑2.25 (3.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSP is down -0.62% a day on average. There have been 15 days where Insperity Inc closed green and 15 days where NSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.17 | 76.09 | ↑$1.92 (2.59%) | 74.13 | 76.36 | 370.02K |
| 2024-11-21 | 73.68 | 73.84 | ↑$0.16 (0.22%) | 72.53 | 74.53 | 235.66K |
| 2024-11-20 | 72.02 | 73.16 | ↑$1.14 (1.58%) | 71.69 | 73.68 | 300.24K |
| 2024-11-19 | 72.76 | 72.51 | ↓$0.25 (-0.34%) | 71.70 | 73.15 | 280.04K |
| 2024-11-18 | 73.19 | 73.32 | ↑$0.13 (0.18%) | 72.18 | 73.77 | 553.24K |
| 2024-11-15 | 76.27 | 73.14 | ↓$3.13 (-4.10%) | 72.74 | 76.64 | 317.82K |
| 2024-11-14 | 77.50 | 75.51 | ↓$1.99 (-2.57%) | 75.04 | 77.90 | 282.77K |
| 2024-11-13 | 77.30 | 77.56 | ↑$0.26 (0.34%) | 76.69 | 78.46 | 304.81K |
| 2024-11-12 | 79.98 | 76.90 | ↓$3.08 (-3.85%) | 76.85 | 80.46 | 411.98K |
| 2024-11-11 | 79.70 | 80.48 | ↑$0.78 (0.98%) | 78.98 | 81.54 | 399.45K |
| 2024-11-08 | 80.65 | 79.69 | ↓$0.96 (-1.19%) | 77.50 | 80.93 | 403.01K |
| 2024-11-07 | 82.77 | 80.71 | ↓$2.06 (-2.49%) | 80.51 | 82.77 | 376.22K |
| 2024-11-06 | 80.06 | 82.98 | ↑$2.92 (3.65%) | 80.06 | 83.51 | 683.82K |
| 2024-11-05 | 76.01 | 76.29 | ↑$0.28 (0.37%) | 74.67 | 76.68 | 438.70K |
| 2024-11-04 | 75.62 | 76.25 | ↑$0.63 (0.83%) | 75.35 | 77.24 | 468.84K |
| 2024-11-01 | 78.71 | 75.18 | ↓$3.53 (-4.48%) | 74.32 | 78.77 | 616.18K |
| 2024-10-31 | 80.95 | 78.77 | ↓$2.18 (-2.69%) | 78.71 | 83.80 | 527.12K |
| 2024-10-30 | 83.82 | 81.11 | ↓$2.71 (-3.23%) | 80.95 | 85.93 | 476.33K |
| 2024-10-29 | 79.42 | 84.20 | ↑$4.78 (6.02%) | 78.38 | 84.46 | 597.66K |
| 2024-10-28 | 78.31 | 79.41 | ↑$1.10 (1.40%) | 77.55 | 80.08 | 1.21M |
| 2024-10-25 | 84.85 | 77.55 | ↓$7.30 (-8.60%) | 77.50 | 84.85 | 783.28K |
| 2024-10-24 | 87.36 | 84.90 | ↓$2.46 (-2.82%) | 84.85 | 87.49 | 173.70K |
| 2024-10-23 | 86.86 | 87.24 | ↑$0.38 (0.44%) | 86.41 | 88.76 | 199.70K |
| 2024-10-22 | 86.15 | 87.01 | ↑$0.86 (1.00%) | 83.77 | 87.10 | 326.40K |
| 2024-10-21 | 87.98 | 86.99 | ↓$0.99 (-1.13%) | 86.97 | 88.72 | 247.93K |
| 2024-10-18 | 89.10 | 87.74 | ↓$1.36 (-1.53%) | 86.78 | 89.50 | 332.31K |
| 2024-10-17 | 88.71 | 88.91 | ↑$0.20 (0.23%) | 86.68 | 89.79 | 304.80K |
| 2024-10-16 | 89.08 | 88.79 | ↓$0.29 (-0.33%) | 88.61 | 90.42 | 236.05K |
| 2024-10-15 | 88.81 | 88.69 | ↓$0.12 (-0.14%) | 87.76 | 90.42 | 206.05K |
| 2024-10-14 | 87.60 | 88.55 | ↑$0.95 (1.08%) | 87.28 | 89.02 | 139.89K |
Create an account or log in to view more rows.
$NSP let’s go!! Squeeze time
$NSP Same thing
different day
$NSP said y’all dumb af
$NSP the bulls in here
$NSP just waiting to short this bad boy.
$NSP Momentum is building...
$NSP who loaded up??
$NSP gonna come down hard today
$NSP Buy Buy Buy
$NSP longer we hold
more pressure on the shorts