Insperity Inc (NSP) Historical Stock Data
108.35 ↑1.55 (1.45%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NSP is up 0.26% a day on average. There have been 20 days where Insperity Inc closed green and 10 days where NSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 106.89 | 108.35 | ↑$1.46 (1.37%) | 106.33 | 108.51 | 229.62K |
| 2024-04-18 | 105.75 | 106.80 | ↑$1.05 (0.99%) | 105.39 | 107.64 | 249.17K |
| 2024-04-17 | 105.51 | 105.75 | ↑$0.24 (0.23%) | 104.86 | 106.17 | 193.53K |
| 2024-04-16 | 104.91 | 104.85 | ↓$0.06 (-0.06%) | 104.27 | 105.51 | 229.07K |
| 2024-04-15 | 106.58 | 105.23 | ↓$1.35 (-1.27%) | 104.92 | 106.79 | 204.52K |
| 2024-04-12 | 105.94 | 105.92 | ↓$0.02 (-0.02%) | 105.53 | 106.77 | 179.89K |
| 2024-04-11 | 105.16 | 106.39 | ↑$1.23 (1.17%) | 105.16 | 106.82 | 170.20K |
| 2024-04-10 | 106.59 | 104.86 | ↓$1.73 (-1.62%) | 104.24 | 106.76 | 251.82K |
| 2024-04-09 | 107.87 | 108.44 | ↑$0.57 (0.53%) | 107.77 | 108.87 | 237.46K |
| 2024-04-08 | 106.24 | 107.82 | ↑$1.58 (1.49%) | 106.05 | 108.12 | 241.09K |
| 2024-04-05 | 105.47 | 105.80 | ↑$0.33 (0.31%) | 104.68 | 106.28 | 275.03K |
| 2024-04-04 | 108.63 | 105.61 | ↓$3.02 (-2.78%) | 105.48 | 109.06 | 242.44K |
| 2024-04-03 | 106.11 | 107.43 | ↑$1.32 (1.24%) | 105.86 | 107.85 | 228.87K |
| 2024-04-02 | 106.50 | 107.05 | ↑$0.55 (0.52%) | 106.20 | 108.16 | 400.90K |
| 2024-04-01 | 109.42 | 107.51 | ↓$1.91 (-1.75%) | 107.23 | 109.42 | 343K |
| 2024-03-28 | 108.59 | 109.61 | ↑$1.02 (0.94%) | 108.56 | 110.72 | 453.27K |
| 2024-03-27 | 106.64 | 108.57 | ↑$1.93 (1.81%) | 106.25 | 108.65 | 315.52K |
| 2024-03-26 | 106.70 | 105.63 | ↓$1.07 (-1.00%) | 104.17 | 106.70 | 372.19K |
| 2024-03-25 | 104.54 | 105.69 | ↑$1.15 (1.10%) | 104.00 | 106.03 | 444.61K |
| 2024-03-22 | 103.68 | 105.07 | ↑$1.39 (1.34%) | 103.30 | 105.88 | 357.41K |
| 2024-03-21 | 101.85 | 102.93 | ↑$1.08 (1.06%) | 101.49 | 103.85 | 232.70K |
| 2024-03-20 | 99.67 | 101.26 | ↑$1.59 (1.60%) | 99.31 | 101.74 | 210.91K |
| 2024-03-19 | 98.80 | 99.57 | ↑$0.77 (0.78%) | 98.31 | 99.90 | 242.65K |
| 2024-03-18 | 98.15 | 98.92 | ↑$0.77 (0.78%) | 97.75 | 99.55 | 391.40K |
| 2024-03-15 | 97.72 | 98.41 | ↑$0.69 (0.71%) | 97.72 | 99.76 | 1.94M |
| 2024-03-14 | 98.15 | 98.28 | ↑$0.13 (0.13%) | 96.59 | 98.39 | 422.38K |
| 2024-03-13 | 99.69 | 98.07 | ↓$1.62 (-1.63%) | 97.94 | 100.75 | 414.33K |
| 2024-03-12 | 100.27 | 100.23 | ↓$0.04 (-0.04%) | 98.97 | 100.38 | 267.97K |
| 2024-03-11 | 101.04 | 100.84 | ↓$0.20 (-0.20%) | 99.81 | 101.88 | 311.30K |
| 2024-03-08 | 100.99 | 101.00 | ↑$0.01 (0.01%) | 100.88 | 102.27 | 369.22K |
Create an account or log in to view more rows.
$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
$NSP Moon soon
$NSP Stair stepping nicely