Insperity Inc (NSP) Historical Stock Data
35.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSP is down -0.08% a day on average. There have been 14 days where Insperity Inc closed green and 16 days where NSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 36.14 | 35.94 | ↓$0.20 (-0.55%) | 35.47 | 36.32 | 617.88K |
| 2025-12-03 | 34.70 | 35.97 | ↑$1.27 (3.66%) | 34.43 | 35.99 | 1.25M |
| 2025-12-02 | 35.50 | 34.63 | ↓$0.87 (-2.45%) | 34.27 | 35.50 | 537.70K |
| 2025-12-01 | 35.20 | 35.32 | ↑$0.12 (0.34%) | 35.04 | 35.98 | 755.99K |
| 2025-11-28 | 35.37 | 35.37 | ↑$0.00 (0.00%) | 35.04 | 35.69 | 244.55K |
| 2025-11-26 | 35.45 | 35.45 | ↑$0.00 (0.00%) | 35.13 | 35.96 | 522.26K |
| 2025-11-25 | 33.88 | 35.54 | ↑$1.66 (4.90%) | 33.85 | 35.82 | 761.68K |
| 2025-11-24 | 34.11 | 34.00 | ↓$0.11 (-0.32%) | 33.07 | 34.18 | 809.35K |
| 2025-11-21 | 32.80 | 34.46 | ↑$1.66 (5.06%) | 32.49 | 34.56 | 1.63M |
| 2025-11-20 | 31.71 | 32.45 | ↑$0.74 (2.33%) | 31.24 | 32.52 | 2.07M |
| 2025-11-19 | 32.04 | 31.69 | ↓$0.35 (-1.09%) | 31.19 | 32.04 | 541.01K |
| 2025-11-18 | 31.80 | 32.04 | ↑$0.24 (0.75%) | 31.00 | 32.30 | 875.77K |
| 2025-11-17 | 32.40 | 31.96 | ↓$0.44 (-1.36%) | 31.90 | 33.29 | 655.80K |
| 2025-11-14 | 33.08 | 32.66 | ↓$0.42 (-1.27%) | 32.47 | 33.72 | 546.85K |
| 2025-11-13 | 33.63 | 33.25 | ↓$0.38 (-1.13%) | 33.06 | 34.58 | 592.40K |
| 2025-11-12 | 34.34 | 33.67 | ↓$0.67 (-1.95%) | 33.62 | 35.12 | 764.12K |
| 2025-11-11 | 33.36 | 34.22 | ↑$0.86 (2.58%) | 32.65 | 34.25 | 897.91K |
| 2025-11-10 | 34.16 | 32.83 | ↓$1.33 (-3.89%) | 32.62 | 34.21 | 809.33K |
| 2025-11-07 | 34.19 | 33.86 | ↓$0.33 (-0.97%) | 33.57 | 34.90 | 793.20K |
| 2025-11-06 | 35.83 | 34.08 | ↓$1.75 (-4.88%) | 33.43 | 36.49 | 1.14M |
| 2025-11-05 | 37.07 | 36.07 | ↓$1.00 (-2.70%) | 35.18 | 37.57 | 1.63M |
| 2025-11-04 | 35.72 | 37.03 | ↑$1.31 (3.67%) | 33.09 | 40.17 | 2.95M |
| 2025-11-03 | 44.03 | 45.09 | ↑$1.06 (2.41%) | 43.03 | 46.68 | 1.97M |
| 2025-10-31 | 42.72 | 44.12 | ↑$1.40 (3.28%) | 42.59 | 44.35 | 686.17K |
| 2025-10-30 | 42.11 | 42.98 | ↑$0.87 (2.07%) | 42.11 | 43.59 | 654.25K |
| 2025-10-29 | 45.27 | 42.50 | ↓$2.77 (-6.12%) | 42.36 | 45.43 | 609.41K |
| 2025-10-28 | 45.34 | 45.78 | ↑$0.44 (0.97%) | 44.92 | 45.83 | 531.36K |
| 2025-10-27 | 46.28 | 45.54 | ↓$0.74 (-1.60%) | 44.95 | 46.63 | 499.25K |
| 2025-10-24 | 46.73 | 45.99 | ↓$0.74 (-1.58%) | 45.79 | 46.75 | 433.59K |
| 2025-10-23 | 47.50 | 46.36 | ↓$1.14 (-2.40%) | 45.49 | 47.50 | 502.56K |
Create an account or log in to view more rows.
$NSP good place to average up
$NSP in it to win it
$NSP I’m expecting a breakout here in the next week
$NSP the end is near
$NSP nice gap
$NSP we finna be at the top yo
$NSP Not Selling
Hodling for thousands!
$NSP when this finally break out we could see huge upside
$NSP I blocked some bears and I liked it!
$NSP Come on.. Let it fall.. buy later bulls