NSP - Insperity, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28-May-202055.2355.3052.8353.0353.032,16,739
27-May-202053.4455.1152.6754.8154.813,35,000
26-May-202052.2252.8551.2151.8651.864,21,000
22-May-202049.0150.0048.0749.5949.593,30,500
21-May-202047.9149.7647.6848.4648.463,30,700
20-May-202047.5449.0346.8947.9747.973,34,300
19-May-202048.7049.3146.3746.3946.393,64,900
18-May-202047.7349.6447.4949.1549.155,21,500
15-May-202043.6845.1643.3344.8044.803,02,700
14-May-202044.6444.8040.0843.7743.776,64,300
13-May-202046.2647.1144.6245.9445.945,15,500
12-May-202052.2952.2946.5846.7446.746,64,000
11-May-202053.1353.1350.8851.9551.955,54,400
08-May-202054.0554.6752.5754.3254.324,87,400
07-May-202051.6653.8951.6653.1353.136,54,000
06-May-202052.5453.3350.2550.7550.7511,14,600
05-May-202052.5457.7452.1453.0053.0011,88,900
04-May-202046.1149.3446.1149.2149.216,10,100
01-May-202046.4247.3645.6047.0847.086,19,000
30-Apr-202049.4249.5446.6447.7147.716,46,000
29-Apr-202046.6651.5146.6650.6650.666,61,400
28-Apr-202044.7645.2843.6244.8844.883,36,800
27-Apr-202040.7743.8340.7743.1043.105,49,700
24-Apr-202040.6041.0039.7840.3840.385,63,000
23-Apr-202040.2542.1940.2540.4240.424,22,300
22-Apr-202040.7541.3440.3540.7440.743,14,200
21-Apr-202039.1240.2238.7939.7039.702,73,300
20-Apr-202039.6741.3439.4740.4840.483,17,000
17-Apr-202041.1443.1840.9341.0041.006,89,100
16-Apr-202039.7540.3038.7639.5139.514,59,600
15-Apr-202039.7840.1938.7739.7439.744,38,900
14-Apr-202040.7241.8940.4541.5641.564,12,300
13-Apr-202040.4540.4538.8639.6839.684,10,200
09-Apr-202042.2142.9839.8240.7640.765,76,300
08-Apr-202037.6640.3236.6639.8639.866,87,600
07-Apr-202035.8137.5735.7736.5036.509,80,800
06-Apr-202032.3534.5232.0733.7733.779,52,300
03-Apr-202035.5435.9930.8831.0331.037,03,700
02-Apr-202033.9636.0033.8735.7835.787,21,700
01-Apr-202035.4335.5033.4734.1234.128,48,400
31-Mar-202037.5538.2536.4437.3037.305,15,200
30-Mar-202038.6539.4035.8637.5637.567,75,100
27-Mar-202037.3840.3536.0138.7838.785,45,100
26-Mar-202035.4540.2634.5839.3039.306,93,900
25-Mar-202035.2236.0633.5634.8634.869,01,800
24-Mar-202030.9436.0430.6235.2235.229,23,000
23-Mar-202030.8531.6928.4329.9429.949,40,500
20-Mar-202033.0535.2330.4530.9530.9510,87,600
19-Mar-202026.0333.8525.1332.6632.669,14,300
18-Mar-202035.7136.9722.5926.1126.1113,40,700
17-Mar-202041.5041.5235.0137.8637.8611,56,600
16-Mar-202046.8948.1240.3340.9440.947,57,300
13-Mar-202052.4053.6548.1051.4451.4413,16,500
12-Mar-202053.7053.7048.9650.2650.266,62,400
11-Mar-202060.7961.3456.0057.1257.125,02,100
10-Mar-202063.6264.8060.2462.2262.2211,03,400
09-Mar-202060.7863.9360.4661.6261.624,58,200
06-Mar-202062.3165.0162.2564.7864.785,21,700
05-Mar-202066.1166.4563.7764.2664.266,55,700
04-Mar-202066.6867.8165.5967.4467.4411,09,500
04-Mar-20200.4 Dividend
03-Mar-202069.2970.2165.6665.9165.515,59,300
02-Mar-202067.7369.4665.9169.4168.997,34,800
28-Feb-202065.0067.6865.0067.2766.867,67,900
27-Feb-202066.7968.5465.6566.7966.3810,75,800
26-Feb-202069.6470.2967.7067.8767.466,00,400
25-Feb-202071.2971.6569.0869.3368.918,65,600
24-Feb-202069.9471.9069.1171.2570.824,99,500
21-Feb-202072.6672.9771.6571.9471.508,32,300
20-Feb-202072.1673.5171.3572.7272.289,11,900
19-Feb-202072.4672.9871.3871.7171.276,87,100
18-Feb-202073.0973.9071.6572.4071.967,13,400
14-Feb-202073.6075.6472.8373.5173.068,44,200
13-Feb-202070.9573.8570.2273.0372.5914,50,000
12-Feb-202070.0071.8765.8971.6471.2137,91,200
11-Feb-202086.9689.6486.5289.0888.546,30,500
10-Feb-202086.7587.2785.5686.4585.934,47,900
07-Feb-202089.0089.3286.8187.0986.563,87,700
06-Feb-202091.2991.2989.0189.1988.655,08,500
05-Feb-202091.6291.6989.8890.8290.272,97,000
04-Feb-202090.6391.0690.1090.2089.653,20,100
03-Feb-202087.6989.4087.3688.9788.434,46,000
31-Jan-202089.2489.3587.3087.3786.843,76,400
30-Jan-202088.8189.5087.6789.3388.793,17,200
29-Jan-202091.5891.5889.2289.2988.752,93,600
28-Jan-202090.9291.7990.2991.1090.553,94,800
27-Jan-202090.2191.4189.4090.5089.952,61,200
24-Jan-202092.9692.9990.8791.8191.252,06,900
23-Jan-202092.4192.7991.1992.7092.143,40,900
22-Jan-202093.5094.1492.6592.6792.114,27,700
21-Jan-202092.7193.1991.9292.9192.352,01,300
17-Jan-202094.0094.4492.8693.1892.613,16,000
16-Jan-202092.5494.0092.4793.7893.213,92,000
15-Jan-202090.8292.7990.7691.9991.434,43,200
14-Jan-202090.1191.6090.0890.8190.263,38,900
13-Jan-202089.4290.5289.0790.0989.546,65,200
10-Jan-202088.8289.7387.8189.4888.946,51,100
09-Jan-202088.1189.2487.7588.6388.094,02,800
08-Jan-202086.6487.8386.1987.1586.623,93,000
07-Jan-202087.7587.7586.6086.6286.093,13,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...