Insperity Inc (NSP) Historical Stock Data
76.11 ↓0.50 (-0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSP is down -0.28% a day on average. There have been 17 days where Insperity Inc closed green and 13 days where NSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 75.85 | 76.11 | ↑$0.26 (0.34%) | 75.69 | 78.04 | 1.33M |
| 2024-12-19 | 78.30 | 76.61 | ↓$1.69 (-2.16%) | 75.80 | 79.19 | 551.71K |
| 2024-12-18 | 80.04 | 77.63 | ↓$2.41 (-3.01%) | 77.57 | 80.83 | 664.20K |
| 2024-12-17 | 78.16 | 79.93 | ↑$1.77 (2.26%) | 77.86 | 80.77 | 494.23K |
| 2024-12-16 | 83.63 | 78.58 | ↓$5.05 (-6.04%) | 77.88 | 83.63 | 733.44K |
| 2024-12-13 | 83.16 | 83.37 | ↑$0.21 (0.25%) | 82.29 | 83.94 | 433.78K |
| 2024-12-12 | 81.75 | 83.39 | ↑$1.64 (2.01%) | 81.28 | 83.45 | 438.99K |
| 2024-12-11 | 85.48 | 81.96 | ↓$3.52 (-4.12%) | 81.89 | 85.48 | 495.98K |
| 2024-12-10 | 83.71 | 84.53 | ↑$0.82 (0.98%) | 81.40 | 85.57 | 340.11K |
| 2024-12-09 | 83.18 | 83.60 | ↑$0.42 (0.50%) | 83.18 | 85.64 | 485.85K |
| 2024-12-06 | 82.75 | 82.91 | ↑$0.16 (0.19%) | 81.72 | 84.17 | 524.58K |
| 2024-12-05 | 82.66 | 81.83 | ↓$0.83 (-1.00%) | 81.26 | 83.16 | 422K |
| 2024-12-04 | 81.61 | 82.88 | ↑$1.27 (1.56%) | 81.03 | 83.42 | 427.92K |
| 2024-12-03 | 81.50 | 81.41 | ↓$0.09 (-0.11%) | 80.30 | 81.80 | 381.32K |
| 2024-12-02 | 79.14 | 81.32 | ↑$2.18 (2.75%) | 77.05 | 81.84 | 477.76K |
| 2024-11-29 | 78.48 | 78.85 | ↑$0.37 (0.47%) | 78.16 | 79.46 | 222.27K |
| 2024-11-27 | 79.07 | 78.45 | ↓$0.62 (-0.78%) | 78.25 | 79.68 | 385.91K |
| 2024-11-26 | 79.07 | 78.52 | ↓$0.55 (-0.70%) | 77.62 | 79.75 | 315.38K |
| 2024-11-25 | 76.36 | 79.63 | ↑$3.27 (4.28%) | 76.36 | 80.43 | 393.13K |
| 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 |
Create an account or log in to view more rows.
$NSP buying a share monday LFG
$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