Insperity (NYSE:NSP) Price Performance
- 1 Month
Performance - -7.57%
- 3 Month
Performance - +5.46%
- Year-To-Date
Performance - -19.52%
Insperity (NYSE NSP) Stock Chart for Thursday, May, 19, 2022
Charts Provided by TradingView.
Insperity (NYSE:NSP) Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
05/18/2022 | $99.58 | $95.06 -4.54% | $98.56 | $94.11 | 154,774 shs | $3.64 billion |
05/17/2022 | $96.94 | $99.58 +2.72% | $100.29 | $97.69 | 144,265 shs | $3.81 billion |
05/16/2022 | $97.96 | $96.94 -1.04% | $98.76 | $96.10 | 208,168 shs | $3.71 billion |
05/13/2022 | $95.74 | $97.96 +2.32% | $99.40 | $96.98 | 165,183 shs | $3.75 billion |
05/12/2022 | $99.16 | $95.74 -3.45% | $99.94 | $94.63 | 282,211 shs | $3.67 billion |
05/11/2022 | $101.17 | $99.16 -1.99% | $103.16 | $98.81 | 208,410 shs | $3.80 billion |
05/10/2022 | $100.00 | $101.17 +1.17% | $102.27 | $99.18 | 160,905 shs | $3.88 billion |
05/09/2022 | $101.36 | $100.00 -1.34% | $101.12 | $98.85 | 153,261 shs | $3.83 billion |
05/06/2022 | $103.85 | $101.36 -2.40% | $104.09 | $99.12 | 225,627 shs | $3.88 billion |
05/05/2022 | $108.82 | $103.85 -4.57% | $107.60 | $102.01 | 195,646 shs | $3.98 billion |
|
05/04/2022 | $106.87 | $108.82 +1.82% | $109.05 | $105.44 | 168,248 shs | $4.17 billion |
05/03/2022 | $105.77 | $106.87 +1.04% | $107.36 | $105.00 | 169,520 shs | $4.09 billion |
05/02/2022 | $106.05 | $105.77 -0.26% | $107.10 | $103.68 | 244,670 shs | $4.05 billion |
04/29/2022 | $109.63 | $106.05 -3.27% | $110.04 | $105.28 | 214,655 shs | $4.06 billion |
04/28/2022 | $108.39 | $109.63 +1.14% | $110.20 | $107.10 | 184,006 shs | $4.20 billion |
04/27/2022 | $107.70 | $108.39 +0.64% | $111.67 | $107.76 | 312,276 shs | $4.15 billion |
04/26/2022 | $98.92 | $107.70 +8.88% | $110.71 | $101.50 | 401,332 shs | $4.13 billion |
04/25/2022 | $98.51 | $98.92 +0.42% | $99.09 | $96.66 | 141,067 shs | $3.79 billion |
04/22/2022 | $102.47 | $98.51 -3.86% | $102.40 | $98.42 | 132,234 shs | $3.77 billion |
04/21/2022 | $103.79 | $102.47 -1.27% | $105.17 | $101.77 | 168,624 shs | $3.93 billion |
04/20/2022 | $102.85 | $103.79 +0.91% | $105.00 | $103.72 | 128,232 shs | $3.98 billion |
04/19/2022 | $100.28 | $102.85 +2.56% | $103.16 | $100.69 | 95,983 shs | $3.94 billion |
04/18/2022 | $100.65 | $100.28 -0.37% | $101.29 | $99.09 | 93,336 shs | $3.84 billion |
04/15/2022 | $100.65 | $100.65 | $101.64 | $100.23 | 124,816 shs | $3.86 billion |
04/14/2022 | $100.64 | $100.65 +0.01% | $101.64 | $100.23 | 124,816 shs | $3.86 billion |
04/13/2022 | $100.14 | $100.64 +0.50% | $101.07 | $99.23 | 81,945 shs | $3.86 billion |
04/12/2022 | $99.65 | $100.14 +0.49% | $102.61 | $98.98 | 113,525 shs | $3.84 billion |
04/11/2022 | $100.20 | $99.65 -0.55% | $101.49 | $99.32 | 95,462 shs | $3.82 billion |
04/08/2022 | $101.02 | $100.20 -0.81% | $102.09 | $100.14 | 102,907 shs | $3.84 billion |
04/07/2022 | $100.80 | $101.02 +0.22% | $101.68 | $100.33 | 116,713 shs | $3.87 billion |
04/06/2022 | $101.47 | $100.80 -0.66% | $101.54 | $99.79 | 196,847 shs | $3.86 billion |
04/05/2022 | $102.03 | $101.47 -0.55% | $102.67 | $100.87 | 121,035 shs | $3.89 billion |
04/04/2022 | $102.31 | $102.03 -0.27% | $103.18 | $101.53 | 113,902 shs | $3.91 billion |
04/01/2022 | $100.42 | $102.31 +1.88% | $102.50 | $100.34 | 153,625 shs | $3.92 billion |
03/31/2022 | $101.10 | $100.42 -0.67% | $102.19 | $100.18 | 179,488 shs | $3.85 billion |
03/30/2022 | $102.01 | $101.10 -0.89% | $102.25 | $100.68 | 130,153 shs | $3.88 billion |
03/29/2022 | $97.22 | $102.01 +4.93% | $102.80 | $97.15 | 217,499 shs | $3.91 billion |
03/28/2022 | $96.81 | $97.22 +0.42% | $97.31 | $96.05 | 92,853 shs | $3.73 billion |
03/25/2022 | $97.80 | $96.81 -1.01% | $98.72 | $96.10 | 109,967 shs | $3.71 billion |
03/24/2022 | $95.82 | $97.80 +2.07% | $97.93 | $95.56 | 124,066 shs | $3.75 billion |
03/23/2022 | $96.58 | $95.82 -0.79% | $96.55 | $95.35 | 149,036 shs | $3.67 billion |
03/22/2022 | $97.64 | $96.58 -1.09% | $98.64 | $96.00 | 145,965 shs | $3.70 billion |
03/21/2022 | $99.02 | $97.64 -1.39% | $99.16 | $97.06 | 160,896 shs | $3.74 billion |
03/18/2022 | $97.89 | $99.02 +1.15% | $100.00 | $96.19 | 1.57 million shs | $3.80 billion |
03/18/2022 | $97.89 | $99.02 +1.15% | $100.00 | $96.19 | 1.57 million shs | $3.80 billion |
03/17/2022 | $97.39 | $97.89 +0.51% | $98.14 | $96.59 | 161,694 shs | $3.75 billion |
03/16/2022 | $94.03 | $97.39 +3.57% | $97.84 | $94.76 | 283,632 shs | $3.73 billion |
03/15/2022 | $92.63 | $94.03 +1.51% | $94.42 | $91.98 | 313,645 shs | $3.60 billion |
03/14/2022 | $86.90 | $92.63 +6.59% | $93.77 | $88.12 | 330,292 shs | $3.55 billion |
03/11/2022 | $87.49 | $86.90 -0.67% | $87.90 | $86.30 | 214,446 shs | $3.33 billion |
03/10/2022 | $87.41 | $87.49 +0.09% | $87.85 | $85.59 | 213,557 shs | $3.35 billion |
03/09/2022 | $85.77 | $87.41 +1.91% | $88.67 | $86.81 | 267,049 shs | $3.35 billion |
03/08/2022 | $85.31 | $85.77 +0.54% | $88.61 | $84.26 | 222,079 shs | $3.29 billion |
03/07/2022 | $89.89 | $85.31 -5.10% | $89.74 | $85.14 | 296,740 shs | $3.27 billion |
03/04/2022 | $91.28 | $89.89 -1.52% | $90.81 | $88.67 | 202,644 shs | $3.45 billion |
03/03/2022 | $91.19 | $91.28 +0.10% | $92.06 | $90.05 | 207,736 shs | $3.50 billion |
03/02/2022 | $87.42 | $91.19 +4.31% | $92.11 | $87.44 | 222,084 shs | $3.50 billion |
03/01/2022 | $89.95 | $87.42 -2.81% | $90.96 | $86.52 | 288,240 shs | $3.35 billion |
02/28/2022 | $90.47 | $89.95 -0.57% | $90.27 | $88.52 | 511,077 shs | $3.45 billion |
02/25/2022 | $86.82 | $90.47 +4.20% | $90.61 | $87.06 | 628,463 shs | $3.47 billion |
02/24/2022 | $86.36 | $86.82 +0.53% | $86.98 | $84.20 | 535,939 shs | $3.33 billion |
02/23/2022 | $88.99 | $86.36 -2.96% | $90.16 | $83.94 | 521,355 shs | $3.31 billion |
02/22/2022 | $90.14 | $88.99 -1.28% | $91.94 | $88.53 | 415,814 shs | $3.41 billion |
02/21/2022 | $90.14 | $90.14 | $92.04 | $88.92 | 286,971 shs | $3.46 billion |
02/18/2022 | $90.23 | $90.14 -0.10% | $92.04 | $88.92 | 286,971 shs | $3.46 billion |