Insperity Inc. Common Stockのデータ

Insperity Inc. Common Stockの基本情報

名前 Insperity Inc. Common Stock
ティッカー NSP
United States
上場年 nan
セクター Technology

Insperity Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 81.82 77.96 80.68 78.01 331100.0 78.01
2021-02-12 87.63 80.18 87.63 80.89 568300.0 80.89
2021-02-11 91.79 88.21 89.47 89.31 423400.0 89.31
2021-02-10 89.81 87.29 88.26 89.19 207700.0 89.19
2021-02-09 87.43 85.21 87.13 87.42 116300.0 87.42
2021-02-08 87.23 83.63 83.84 87.18 159900.0 87.18
2021-02-05 84.69 82.36 84.51 83.27 96300.0 83.27
2021-02-04 83.72 80.44 80.44 83.53 138700.0 83.53
2021-02-03 80.66 78.8 80.16 80.52 155300.0 80.52
2021-02-02 81.49 79.65 81.31 80.42 117400.0 80.42
2021-02-01 80.25 78.44 79.34 79.95 222700.0 79.95
2021-01-29 80.8 78.32 80.8 78.49 208800.0 78.49
2021-01-28 82.34 80.23 80.23 80.84 126700.0 80.84
2021-01-27 81.02 78.1 80.47 79.11 255200.0 79.11
2021-01-26 84.44 82.26 84.34 82.42 159800.0 82.42
2021-01-25 84.71 82.61 83.87 83.44 106500.0 83.44
2021-01-22 84.56 81.49 82.21 84.3 163400.0 84.3
2021-01-21 86.89 83.23 86.89 83.34 122800.0 83.34
2021-01-20 86.99 85.0 85.0 86.73 160700.0 86.73
2021-01-19 85.77 82.97 85.28 85.0 236000.0 85.0
2021-01-15 85.55 83.87 84.0 84.9 166400.0 84.9
2021-01-14 86.19 84.52 85.47 84.75 124700.0 84.75
2021-01-13 86.59 84.09 86.59 84.66 161300.0 84.66
2021-01-12 86.78 84.48 84.48 86.69 130000.0 86.69
2021-01-11 85.46 83.69 83.69 84.42 107900.0 84.42
2021-01-08 86.5 84.09 85.72 84.86 142900.0 84.86
2021-01-07 85.2 83.34 83.39 84.96 125900.0 84.96
2021-01-06 84.56 81.21 81.64 83.99 266200.0 83.99
2021-01-05 81.11 78.84 78.84 80.36 175900.0 80.36
2021-01-04 82.61 78.67 82.4 79.02 237200.0 79.02
2020-12-31 81.99 80.5 81.25 81.42 215000.0 81.42
2020-12-30 82.29 80.53 80.53 81.36 238800.0 81.36
2020-12-29 84.0 79.76 83.76 80.39 405800.0 80.39
2020-12-28 85.84 83.8 85.84 84.22 127000.0 84.22
2020-12-24 85.91 83.81 85.91 84.94 71400.0 84.94
2020-12-23 86.2 84.99 85.67 85.12 122800.0 85.12
2020-12-22 86.7 85.15 86.59 85.4 150700.0 85.4
2020-12-21 87.12 82.86 85.5 86.68 267300.0 86.68
2020-12-18 88.84 86.86 87.22 87.15 758300.0 87.15
2020-12-17 87.11 85.64 87.11 86.85 234200.0 86.85
2020-12-16 87.99 85.77 87.79 86.72 312800.0 86.72
2020-12-15 87.7 83.6 84.98 87.04 251400.0 87.04
2020-12-14 87.79 84.24 87.03 84.24 275200.0 84.24
2020-12-11 86.58 84.55 84.77 86.44 302600.0 86.44
2020-12-10 87.07 85.15 86.66 85.44 207000.0 85.44
2020-12-09 88.29 86.53 88.29 87.01 372200.0 87.01
2020-12-08 88.0 86.15 86.5 87.63 367400.0 87.63
2020-12-07 88.15 87.03 88.15 87.33 169200.0 87.33
2020-12-04 89.03 87.36 88.01 88.27 218800.0 88.27
2020-12-03 88.86 85.95 86.67 87.8 319200.0 87.4
2020-12-02 87.45 86.16 86.86 86.91 133900.0 86.51
2020-12-01 88.22 86.7 87.0 87.41 212100.0 87.01
2020-11-30 88.33 85.35 87.87 85.5 312200.0 85.11
2020-11-27 89.37 87.24 88.61 88.47 109500.0 88.07
2020-11-25 89.09 87.55 88.01 88.63 133800.0 88.23
2020-11-24 89.94 87.47 88.93 88.68 249500.0 88.28
2020-11-23 88.9 87.35 88.03 87.47 253300.0 87.07
2020-11-20 88.67 86.67 88.6 87.27 215800.0 86.87
2020-11-19 89.87 84.73 85.7 89.06 301500.0 88.65
2020-11-18 87.87 85.61 86.8 85.67 163100.0 85.28
2020-11-17 87.92 85.0 86.46 86.84 310000.0 86.44
2020-11-16 90.98 86.3 90.49 87.55 442100.0 87.15
2020-11-13 90.44 88.03 89.17 88.65 246300.0 88.25
2020-11-12 90.81 87.54 90.23 88.72 180500.0 88.32
2020-11-11 92.95 90.04 92.84 91.06 289900.0 90.65
2020-11-10 93.56 91.58 92.96 92.24 378900.0 91.82
2020-11-09 95.78 91.82 91.95 92.11 590500.0 91.69
2020-11-06 89.1 86.03 88.21 86.93 453700.0 86.53
2020-11-05 89.44 87.33 87.45 88.09 331700.0 87.69
2020-11-04 87.46 84.0 84.0 86.62 287800.0 86.23
2020-11-03 86.0 79.21 81.74 84.98 614600.0 84.59
2020-11-02 84.42 78.4 78.4 82.87 723900.0 82.49
2020-10-30 78.29 76.11 77.26 76.58 372300.0 76.23
2020-10-29 78.5 75.0 76.01 77.83 391900.0 77.48
2020-10-28 77.38 74.39 74.39 76.35 321500.0 76.0
2020-10-27 77.18 75.09 75.09 76.41 391000.0 76.06
2020-10-26 75.86 74.77 75.55 75.43 187500.0 75.09
2020-10-23 77.43 74.61 77.12 76.79 163200.0 76.44
2020-10-22 76.8 74.21 75.01 76.71 257000.0 76.36
2020-10-21 75.12 73.7 74.12 74.6 156100.0 74.26
2020-10-20 75.29 73.72 74.37 74.13 174000.0 73.79
2020-10-19 75.0 73.24 73.75 73.42 149300.0 73.09
2020-10-16 75.11 73.61 74.84 73.66 214500.0 73.32
2020-10-15 75.0 71.23 71.6 74.98 188700.0 74.64
2020-10-14 75.33 72.87 73.49 72.93 236700.0 72.6
2020-10-13 72.79 71.29 71.84 72.44 137800.0 72.11
2020-10-12 73.11 72.15 72.31 72.85 115600.0 72.52
2020-10-09 73.82 71.54 73.82 72.23 142700.0 71.9
2020-10-08 72.93 70.75 71.1 72.8 208200.0 72.47
2020-10-07 71.48 69.14 69.45 71.09 193600.0 70.77
2020-10-06 70.68 68.5 69.16 68.55 180200.0 68.24
2020-10-05 68.74 67.25 68.1 68.38 127000.0 68.07
2020-10-02 67.84 64.53 64.98 67.54 192700.0 67.23
2020-10-01 66.85 65.25 65.8 66.22 167800.0 65.92
2020-09-30 66.66 65.05 65.83 65.49 238000.0 65.19
2020-09-29 65.9 64.44 65.88 65.25 126200.0 64.95
2020-09-28 66.79 65.47 65.95 65.97 223500.0 65.67
2020-09-25 65.08 63.16 63.16 64.87 173600.0 64.57
2020-09-24 64.77 62.29 63.0 63.89 221300.0 63.6
2020-09-23 66.08 62.8 65.1 62.94 267800.0 62.65
2020-09-22 66.0 64.04 65.18 65.25 256600.0 64.95
2020-09-21 65.99 63.8 65.5 64.78 418500.0 64.48
2020-09-18 69.88 67.61 69.0 67.92 887800.0 67.61
2020-09-17 68.89 66.86 68.16 68.86 401000.0 68.55
2020-09-16 70.15 67.43 67.81 69.12 637100.0 68.81
2020-09-15 68.17 66.41 66.76 67.54 540000.0 67.23
2020-09-14 66.52 63.71 63.82 66.33 345500.0 66.03
2020-09-11 63.53 62.39 63.03 62.91 260300.0 62.62
2020-09-10 64.01 62.54 63.54 62.88 344200.0 62.59
2020-09-09 63.38 62.1 63.02 62.54 247000.0 61.86
2020-09-08 64.17 61.54 63.02 62.61 205400.0 61.93
2020-09-04 66.91 63.43 66.6 64.25 275700.0 63.55
2020-09-03 69.74 65.36 69.56 65.66 307600.0 64.94
2020-09-02 69.92 67.49 68.46 69.57 264000.0 68.81
2020-09-01 68.96 66.91 67.5 68.26 230200.0 67.51
2020-08-31 69.06 67.35 69.06 67.37 217900.0 66.63
2020-08-28 69.72 68.44 69.28 69.44 181400.0 68.68
2020-08-27 69.56 68.15 68.71 68.61 211100.0 67.86
2020-08-26 68.7 67.12 68.63 67.87 293900.0 67.13
2020-08-25 70.34 68.03 70.06 68.53 234800.0 67.78
2020-08-24 70.77 69.16 70.0 69.66 221000.0 68.9
2020-08-21 70.02 68.31 69.1 69.65 235200.0 68.89
2020-08-20 70.71 68.02 68.15 69.89 346500.0 69.13
2020-08-19 70.42 68.89 69.9 68.95 124800.0 68.2
2020-08-18 70.44 69.11 70.2 69.43 160600.0 68.67
2020-08-17 71.02 69.92 70.0 70.18 206300.0 69.41
2020-08-14 70.6 69.26 69.62 69.93 191800.0 69.17
2020-08-13 71.73 69.85 70.6 70.82 196300.0 70.05
2020-08-12 71.33 70.12 70.68 70.76 164700.0 69.99
2020-08-11 71.01 69.05 69.81 69.47 274300.0 68.71
2020-08-10 70.92 68.71 69.87 68.91 188000.0 68.16
2020-08-07 69.85 68.33 68.78 69.81 209900.0 69.05
2020-08-06 70.14 68.03 69.24 68.37 287200.0 67.62
2020-08-05 70.99 68.26 70.62 69.55 309600.0 68.79
2020-08-04 74.08 69.21 72.24 69.44 495600.0 68.68
2020-08-03 68.64 66.34 67.39 68.02 289300.0 67.28
2020-07-31 67.71 65.21 67.67 66.86 218900.0 66.13
2020-07-30 68.54 65.78 67.67 68.28 166900.0 67.53
2020-07-29 69.11 67.03 67.55 69.01 252400.0 68.26
2020-07-28 68.8 66.11 66.11 67.48 356700.0 66.74
2020-07-27 66.1 64.33 65.06 66.07 233800.0 65.35
2020-07-24 67.26 65.09 67.26 65.2 171300.0 64.49
2020-07-23 68.41 66.61 66.61 67.24 179800.0 66.51
2020-07-22 67.96 66.48 67.13 67.07 175400.0 66.34
2020-07-21 68.59 67.14 67.37 67.52 173300.0 66.78
2020-07-20 67.08 65.78 66.36 66.84 158600.0 66.11
2020-07-17 67.44 65.76 66.45 67.0 240600.0 66.27
2020-07-16 66.91 65.35 65.99 66.42 202700.0 65.69
2020-07-15 66.94 64.5 65.12 66.45 270700.0 65.72
2020-07-14 63.15 61.06 61.92 63.07 246500.0 62.38
2020-07-13 64.7 62.16 63.52 62.22 185600.0 61.54
2020-07-10 62.88 61.11 61.23 62.81 228100.0 62.12
2020-07-09 62.83 60.34 62.2 60.97 312800.0 60.3
2020-07-08 62.56 60.6 61.63 62.54 294400.0 61.86
2020-07-07 63.8 61.56 63.39 61.66 333100.0 60.99
2020-07-06 65.93 63.75 65.93 64.22 241700.0 63.52
2020-07-02 66.21 64.27 65.42 64.3 404200.0 63.6
2020-07-01 65.5 63.77 64.96 64.03 342200.0 63.33
2020-06-30 65.03 62.24 62.56 64.73 354200.0 64.02
2020-06-29 63.58 61.07 61.76 63.04 434700.0 62.35
2020-06-26 63.84 60.52 62.95 60.58 1140100.0 59.92
2020-06-25 63.5 61.03 61.22 63.39 540400.0 62.7
2020-06-24 63.52 60.6 63.45 61.5 670400.0 60.83
2020-06-23 65.38 63.32 64.12 64.66 541700.0 63.95
2020-06-22 63.27 61.05 62.24 62.99 487600.0 62.3
2020-06-19 62.89 60.47 61.7 62.75 1677900.0 62.06
2020-06-18 61.59 59.07 59.07 61.03 522700.0 60.36
2020-06-17 61.08 59.46 61.08 60.0 502800.0 59.34
2020-06-16 61.16 58.41 61.04 60.78 673400.0 60.12
2020-06-15 58.6 53.13 53.79 58.14 601000.0 57.5
2020-06-12 56.28 52.85 54.92 56.24 450000.0 55.63
2020-06-11 55.09 52.13 54.8 52.44 709000.0 51.87
2020-06-10 60.25 57.0 60.25 58.12 432400.0 57.49
2020-06-09 62.12 59.26 61.05 60.6 390700.0 59.94
2020-06-08 64.5 61.79 64.02 62.45 428400.0 61.77
2020-06-05 64.06 58.75 59.45 62.75 769600.0 62.06
2020-06-04 58.46 55.72 56.99 57.22 538000.0 56.2
2020-06-03 57.73 56.04 56.12 57.57 529600.0 56.54
2020-06-02 55.31 54.06 54.3 55.0 261500.0 54.02
2020-06-01 54.0 51.88 52.12 53.37 280300.0 52.42
2020-05-29 52.32 50.47 51.21 51.84 301300.0 50.92
2020-05-28 55.3 51.52 55.23 51.94 485000.0 51.01
2020-05-27 55.11 52.67 53.44 54.81 335000.0 53.83
2020-05-26 52.85 51.21 52.22 51.86 421000.0 50.93
2020-05-22 50.0 48.07 49.01 49.59 330500.0 48.71
2020-05-21 49.76 47.68 47.91 48.46 330700.0 47.6
2020-05-20 49.03 46.89 47.54 47.97 334300.0 47.11
2020-05-19 49.31 46.37 48.7 46.39 364900.0 45.56
2020-05-18 49.64 47.49 47.73 49.15 521500.0 48.27
2020-05-15 45.16 43.33 43.68 44.8 302700.0 44.0
2020-05-14 44.8 40.08 44.64 43.77 664300.0 42.99
2020-05-13 47.11 44.62 46.26 45.94 515500.0 45.12
2020-05-12 52.29 46.58 52.29 46.74 664000.0 45.91
2020-05-11 53.13 50.88 53.13 51.95 554400.0 51.02
2020-05-08 54.67 52.57 54.05 54.32 487400.0 53.35
2020-05-07 53.89 51.66 51.66 53.13 654000.0 52.18
2020-05-06 53.33 50.25 52.54 50.75 1114600.0 49.84
2020-05-05 57.74 52.14 52.54 53.0 1188900.0 52.05
2020-05-04 49.34 46.11 46.11 49.21 610100.0 48.33
2020-05-01 47.36 45.6 46.42 47.08 619000.0 46.24
2020-04-30 49.54 46.64 49.42 47.71 646000.0 46.86
2020-04-29 51.51 46.66 46.66 50.66 661400.0 49.76
2020-04-28 45.28 43.62 44.76 44.88 336800.0 44.08
2020-04-27 43.83 40.77 40.77 43.1 549700.0 42.33
2020-04-24 41.0 39.78 40.6 40.38 563000.0 39.66
2020-04-23 42.19 40.25 40.25 40.42 422300.0 39.7
2020-04-22 41.34 40.35 40.75 40.74 314200.0 40.01
2020-04-21 40.22 38.79 39.12 39.7 273300.0 38.99
2020-04-20 41.34 39.47 39.67 40.48 317000.0 39.76
2020-04-17 43.18 40.93 41.14 41.0 689100.0 40.27
2020-04-16 40.3 38.76 39.75 39.51 459600.0 38.81
2020-04-15 40.19 38.77 39.78 39.74 438900.0 39.03
2020-04-14 41.89 40.45 40.72 41.56 412300.0 40.82
2020-04-13 40.45 38.86 40.45 39.68 410200.0 38.97
2020-04-09 42.98 39.82 42.21 40.76 576300.0 40.03
2020-04-08 40.32 36.66 37.66 39.86 687600.0 39.15
2020-04-07 37.57 35.77 35.81 36.5 980800.0 35.85
2020-04-06 34.52 32.07 32.35 33.77 952300.0 33.17
2020-04-03 35.99 30.88 35.54 31.03 703700.0 30.48
2020-04-02 36.0 33.87 33.96 35.78 721700.0 35.14
2020-04-01 35.5 33.47 35.43 34.12 848400.0 33.51
2020-03-31 38.25 36.44 37.55 37.3 515200.0 36.63
2020-03-30 39.4 35.86 38.65 37.56 775100.0 36.89
2020-03-27 40.35 36.01 37.38 38.78 545100.0 38.09
2020-03-26 40.26 34.58 35.45 39.3 693900.0 38.6
2020-03-25 36.06 33.56 35.22 34.86 901800.0 34.24
2020-03-24 36.04 30.62 30.94 35.22 923000.0 34.59
2020-03-23 31.69 28.43 30.85 29.94 940500.0 29.41
2020-03-20 35.23 30.45 33.05 30.95 1087600.0 30.4
2020-03-19 33.85 25.13 26.03 32.66 914300.0 32.08
2020-03-18 36.97 22.59 35.71 26.11 1340700.0 25.64
2020-03-17 41.52 35.01 41.5 37.86 1156600.0 37.18
2020-03-16 48.12 40.33 46.89 40.94 757300.0 40.21
2020-03-13 53.65 48.1 52.4 51.44 1316500.0 50.52
2020-03-12 53.7 48.96 53.7 50.26 662400.0 49.36
2020-03-11 61.34 56.0 60.79 57.12 502100.0 56.1
2020-03-10 64.8 60.24 63.62 62.22 1103400.0 61.11
2020-03-09 63.93 60.46 60.78 61.62 458200.0 60.52
2020-03-06 65.01 62.25 62.31 64.78 521700.0 63.62
2020-03-05 66.45 63.77 66.11 64.26 655700.0 63.11
2020-03-04 67.81 65.59 66.68 67.44 1109500.0 66.24
2020-03-03 70.21 65.66 69.29 65.91 559300.0 64.34
2020-03-02 69.46 65.91 67.73 69.41 734800.0 67.76
2020-02-28 67.68 65.0 65.0 67.27 767900.0 65.67
2020-02-27 68.54 65.65 66.79 66.79 1075800.0 65.2
2020-02-26 70.29 67.7 69.64 67.87 600400.0 66.25
2020-02-25 71.65 69.08 71.29 69.33 865600.0 67.68
2020-02-24 71.9 69.11 69.94 71.25 499500.0 69.55
2020-02-21 72.97 71.65 72.66 71.94 832300.0 70.23
2020-02-20 73.51 71.35 72.16 72.72 911900.0 70.99
2020-02-19 72.98 71.38 72.46 71.71 687100.0 70.0
2020-02-18 73.9 71.65 73.09 72.4 713400.0 70.68