Historical Data for Insperity Inc. (NSP)

$ 79.13   0.94 (+1.20%) Volume: 649.47k 6:30 PM EST Dec 6, 2019
After Hours:  $ 78.9782   -0.1518 (-0.19%) Volume: 6.26k 4:11 PM EST Dec 6, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/06/19 78.88 79.34 78.45 79.13 649.47k 0.94 1.20% 79.13 51.29m 8,827
12/05/19 77.51 78.25 76.64 78.19 555.94k 1.04 1.35% 78.19 43.15m 8,874
12/04/19 77.61 78.75 77.31 77.45 800.26k 0.508025 0.66% 77.15 62.27m 10,269
12/03/19 76.80 77.7113 76.51 76.94 697.86k -1.1754 -1.51% 76.642 53.8m 8,915
12/02/19 77.97 78.86 76.74 78.12 954.37k 0.348644 0.45% 77.8174 74.28m 11,432
11/29/19 77.97 78.39 77.655 77.77 308.06k -0.308799 -0.40% 77.4688 24.03m 3,927
11/27/19 76.50 78.3979 76.23 78.08 672.58k 1.5042 1.97% 77.7776 52.35m 8,933
11/26/19 74.92 76.80 74.81 76.57 582.58k 1.534 2.05% 76.2734 44.38m 7,689
11/25/19 74.57 75.65 74.10 75.03 469.25k 1.0758 1.46% 74.7394 35.14m 6,482
11/22/19 74.25 74.66 73.385 73.95 452.2k 0.249032 0.34% 73.6636 33.5m 6,879
11/21/19 73.91 74.27 72.97 73.70 680.05k -0.119535 -0.16% 73.4146 50.04m 8,368
11/20/19 72.00 73.93 71.87 73.82 604.52k 1.4344 1.99% 73.5341 44.4m 7,479
11/19/19 73.34 73.34 71.76 72.38 495.57k -0.54787 -0.75% 72.0997 35.92m 6,013
11/18/19 72.60 73.3376 72.36 72.93 476.96k 0.029884 0.04% 72.6475 34.76m 6,362
11/15/19 71.79 73.01 71.13 72.90 626.86k 1.3248 1.86% 72.6177 45.33m 8,524
11/14/19 70.35 71.96 69.99 71.57 739.61k 1.4145 2.02% 71.2928 52.8m 8,192
11/13/19 69.69 70.335 69.635 70.15 858.62k 0.219148 0.31% 69.8783 60.11m 8,471
11/12/19 71.14 71.2432 68.815 69.93 691.2k -1.4942 -2.10% 69.6592 48.22m 9,124
11/11/19 68.44 71.62 68.01 71.43 776.98k 2.5401 3.70% 71.1534 55.12m 7,679
11/08/19 70.15 70.36 68.50 68.88 926.78k -0.169341 -0.25% 68.6132 64.22m 11,398
11/07/19 68.50 69.27 67.30 69.05 1.07m 0.796901 1.17% 68.7826 73.79m 10,415