Insperity

NSP
🏛️ usa →
49.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 113.73 114.02 112.63 113.60 0.1M
2022-12-29 113.13 115.33 113.13 114.58 0.1M
2022-12-28 115.00 115.35 112.26 112.33 0.1M
2022-12-27 114.54 115.73 113.60 114.19 0.1M
2022-12-23 111.89 115.25 111.60 114.94 0.1M
2022-12-22 114.61 114.61 111.47 112.50 0.1M
2022-12-21 113.30 115.75 112.72 115.59 0.2M
2022-12-20 111.43 112.96 110.66 112.68 0.2M
2022-12-19 112.96 112.96 110.95 111.10 0.2M
2022-12-16 113.05 113.45 111.46 112.75 0.3M
2022-12-15 116.77 116.77 113.38 113.80 0.2M
2022-12-14 119.00 121.72 117.93 117.98 0.3M
2022-12-13 120.00 120.87 117.71 119.68 0.3M
2022-12-12 116.18 117.95 115.92 117.90 0.2M
2022-12-09 114.83 116.52 114.83 115.97 0.1M
2022-12-08 115.87 116.27 114.96 115.72 0.1M
2022-12-07 116.36 118.00 115.34 115.92 0.1M
2022-12-06 117.97 118.63 116.12 117.06 0.1M
2022-12-05 116.95 118.08 115.17 118.06 0.2M
2022-12-02 115.82 119.33 115.66 118.78 0.1M
2022-12-01 119.23 119.82 116.66 118.39 0.1M
2022-11-30 115.33 118.58 114.33 118.55 0.2M
2022-11-29 116.90 117.70 115.22 115.22 0.1M
2022-11-28 117.17 118.98 116.88 117.21 0.1M
2022-11-25 118.21 119.21 117.96 118.28 0.1M
2022-11-23 118.88 119.42 117.55 118.21 0.1M
2022-11-22 119.59 119.94 117.76 119.32 0.1M
2022-11-21 116.87 119.39 116.85 118.70 0.2M
2022-11-18 117.53 117.81 116.12 117.46 0.2M
2022-11-17 114.81 116.33 113.76 115.45 0.1M
2022-11-16 114.83 117.32 114.61 116.11 0.1M
2022-11-15 115.77 117.40 114.83 115.18 0.2M
2022-11-14 113.31 116.20 112.97 114.27 0.2M
2022-11-11 118.60 118.71 114.59 114.70 0.2M
2022-11-10 117.61 118.30 116.14 117.92 0.2M
2022-11-09 114.32 115.04 112.05 112.37 0.2M
2022-11-08 114.55 116.67 114.12 115.11 0.1M
2022-11-07 113.68 114.99 113.32 114.24 0.2M
2022-11-04 115.54 115.54 110.86 113.26 0.2M
2022-11-03 113.15 115.82 112.21 114.39 0.2M
2022-11-02 119.73 120.22 113.86 114.35 0.3M
2022-11-01 119.99 121.75 118.41 120.60 0.3M
2022-10-31 113.00 120.40 110.65 118.02 0.7M
2022-10-28 107.75 108.66 105.74 107.14 0.5M
2022-10-27 106.05 108.34 105.19 106.99 0.5M
2022-10-26 109.96 110.43 105.50 105.64 0.2M
2022-10-25 109.34 110.96 108.73 109.11 0.2M
2022-10-24 109.25 109.72 107.98 109.24 0.2M
2022-10-21 107.50 109.17 106.89 108.26 0.2M
2022-10-20 111.18 111.62 107.17 107.82 0.2M
2022-10-19 111.09 111.83 108.62 110.75 0.2M
2022-10-18 112.00 113.30 111.15 111.80 0.2M
2022-10-17 108.37 110.11 107.80 109.86 0.2M
2022-10-14 111.24 111.74 105.90 106.00 0.1M
2022-10-13 105.48 111.27 104.48 109.99 0.2M
2022-10-12 107.96 108.72 107.00 107.12 0.2M
2022-10-11 104.16 107.75 103.84 107.40 0.3M
2022-10-10 103.55 104.75 101.92 104.71 0.3M
2022-10-07 104.72 104.72 101.63 102.92 0.3M
2022-10-06 106.78 106.97 104.65 105.39 0.2M
2022-10-05 107.39 107.87 106.50 107.22 0.3M
2022-10-04 107.49 108.98 107.29 108.69 0.2M
2022-10-03 103.56 105.75 101.20 105.56 0.2M
2022-09-30 103.83 105.90 101.85 102.09 0.2M
2022-09-29 104.86 105.30 102.37 103.77 0.1M
2022-09-28 104.29 106.92 104.05 106.18 0.2M
2022-09-27 104.44 105.45 102.02 103.55 0.2M
2022-09-26 102.98 104.72 102.25 103.42 0.2M
2022-09-23 104.65 104.65 101.79 103.05 0.3M
2022-09-22 106.24 106.68 105.08 105.99 0.1M
2022-09-21 108.31 109.99 106.99 107.15 0.2M
2022-09-20 107.55 107.55 105.59 107.13 0.1M
2022-09-19 105.16 108.98 105.16 108.71 0.1M
2022-09-16 103.51 106.44 102.79 106.22 0.4M
2022-09-15 106.19 106.68 104.13 104.67 0.2M
2022-09-14 108.70 108.70 105.22 106.63 0.2M
2022-09-13 109.69 112.18 107.18 108.04 0.2M
2022-09-12 112.66 113.26 111.49 112.26 0.1M
2022-09-09 110.47 112.99 110.47 112.67 0.2M
2022-09-08 108.60 110.08 108.21 110.00 0.1M
2022-09-07 108.58 110.65 107.55 110.54 0.2M
2022-09-06 108.84 108.84 106.71 108.17 0.2M
2022-09-02 110.87 111.02 106.90 108.00 0.1M
2022-09-01 107.59 109.54 107.59 109.38 0.1M
2022-08-31 108.09 110.00 108.09 109.02 0.2M
2022-08-30 110.60 110.60 107.50 108.37 0.1M
2022-08-29 110.73 111.19 107.96 110.78 0.3M
2022-08-26 114.12 114.12 110.03 112.00 0.2M
2022-08-25 113.13 114.01 111.99 113.99 0.1M
2022-08-24 110.95 112.99 110.95 112.88 0.1M
2022-08-23 111.93 113.24 111.55 111.66 0.1M
2022-08-22 112.31 113.29 111.22 112.62 0.1M
2022-08-19 113.89 113.89 112.62 113.66 0.1M
2022-08-18 114.62 115.23 113.96 114.23 0.1M
2022-08-17 114.42 115.55 113.87 114.54 0.1M
2022-08-16 113.79 116.07 113.79 115.78 0.1M
2022-08-15 114.12 116.10 113.77 115.05 0.1M
2022-08-12 111.62 115.96 111.17 115.90 0.1M
2022-08-11 111.95 112.12 111.04 111.42 0.1M
2022-08-10 110.00 111.19 109.06 111.04 0.1M
2022-08-09 109.58 109.83 107.79 109.17 0.1M
2022-08-08 109.10 109.85 107.63 109.27 0.1M
2022-08-05 107.93 109.70 107.26 109.34 0.1M
2022-08-04 109.07 110.28 108.51 109.40 0.1M
2022-08-03 109.00 111.24 107.70 109.95 0.2M
2022-08-02 113.20 114.50 108.42 108.81 0.2M
2022-08-01 108.67 111.73 107.45 111.01 0.2M
2022-07-29 108.42 110.23 108.42 109.74 0.2M
2022-07-28 107.11 109.42 106.35 108.78 0.1M
2022-07-27 103.75 106.60 103.58 106.41 0.2M
2022-07-26 103.14 104.38 102.09 103.10 0.2M
2022-07-25 104.10 104.79 103.26 103.83 0.1M
2022-07-22 105.06 106.14 102.41 103.89 0.2M
2022-07-21 102.56 105.63 101.79 105.59 0.2M
2022-07-20 102.16 103.62 101.60 103.53 0.1M
2022-07-19 98.86 102.25 97.89 101.81 0.1M
2022-07-18 101.37 101.99 98.13 98.25 0.1M
2022-07-15 101.49 101.49 98.93 100.38 0.2M
2022-07-14 98.73 100.66 98.04 99.98 0.1M
2022-07-13 99.38 100.93 99.21 99.92 0.1M
2022-07-12 101.82 103.59 99.76 100.42 0.1M
2022-07-11 102.32 102.98 101.13 101.68 0.1M
2022-07-08 102.67 104.27 102.02 102.98 0.1M
2022-07-07 102.31 103.65 102.00 103.17 0.1M
2022-07-06 100.42 101.99 99.69 101.46 0.1M
2022-07-05 98.37 100.41 96.68 100.38 0.1M
2022-07-01 98.98 100.53 97.60 100.26 0.1M
2022-06-30 95.85 99.91 95.68 99.83 0.2M
2022-06-29 97.48 97.48 96.02 97.25 0.1M
2022-06-28 100.61 100.70 97.37 97.40 0.1M
2022-06-27 99.17 100.03 97.63 99.57 0.2M
2022-06-24 94.34 97.99 94.34 97.78 0.4M
2022-06-23 93.68 94.27 91.90 93.37 0.2M
2022-06-22 92.38 94.45 92.31 93.58 0.2M
2022-06-21 90.73 93.55 90.12 93.04 0.2M
2022-06-17 89.51 90.77 88.67 89.55 0.2M
2022-06-16 92.46 92.46 87.74 88.91 0.2M
2022-06-15 94.70 95.28 93.01 94.30 0.2M
2022-06-14 92.30 93.74 91.83 93.51 0.4M
2022-06-13 92.94 93.55 91.59 92.06 0.3M
2022-06-10 94.79 95.90 94.00 95.03 0.1M
2022-06-09 96.41 97.46 96.36 96.72 0.1M
2022-06-08 97.94 98.35 96.65 96.87 0.2M
2022-06-07 98.14 99.73 98.14 99.24 0.3M
2022-06-06 100.29 100.29 98.80 98.90 0.1M
2022-06-03 100.32 100.79 98.61 99.11 0.2M
2022-06-02 99.94 101.77 98.97 101.72 0.2M
2022-06-01 100.59 101.49 98.00 99.06 0.1M
2022-05-31 99.30 100.83 98.06 100.07 0.5M
2022-05-27 98.58 100.27 98.58 99.99 0.1M
2022-05-26 94.49 99.07 94.36 98.38 0.3M
2022-05-25 93.31 95.68 92.57 93.98 0.4M
2022-05-24 91.86 94.12 90.83 93.22 0.2M
2022-05-23 94.42 94.42 92.32 92.83 0.2M
2022-05-20 94.68 95.09 91.04 93.27 0.1M
2022-05-19 94.14 95.34 92.98 94.15 0.1M
2022-05-18 98.27 98.56 94.11 95.06 0.2M
2022-05-17 98.15 100.29 97.69 99.58 0.1M
2022-05-16 97.65 98.76 96.10 96.94 0.2M
2022-05-13 96.98 99.40 96.98 97.96 0.2M
2022-05-12 99.08 99.94 94.63 95.74 0.3M
2022-05-11 101.38 103.16 98.81 99.16 0.2M
2022-05-10 101.59 102.27 99.18 101.17 0.2M
2022-05-09 100.38 101.12 98.85 100.00 0.2M
2022-05-06 103.59 104.09 99.12 101.36 0.2M
2022-05-05 107.28 107.60 102.01 103.85 0.2M
2022-05-04 106.61 109.05 105.44 108.82 0.2M
2022-05-03 105.73 107.36 105.00 106.87 0.2M
2022-05-02 105.52 107.10 103.68 105.77 0.3M
2022-04-29 108.32 110.04 105.28 106.05 0.2M
2022-04-28 109.74 110.20 107.10 109.63 0.2M
2022-04-27 108.71 111.67 107.76 108.39 0.3M
2022-04-26 101.50 110.71 101.50 107.70 0.4M
2022-04-25 98.46 99.09 96.66 98.92 0.1M
2022-04-22 102.10 102.40 98.42 98.51 0.1M
2022-04-21 105.06 105.17 101.77 102.47 0.2M
2022-04-20 104.00 105.00 103.72 103.79 0.1M
2022-04-19 100.84 103.16 100.69 102.85 0.1M
2022-04-18 100.24 101.29 99.09 100.28 0.1M
2022-04-14 101.23 101.64 100.23 100.65 0.1M
2022-04-13 100.45 101.07 99.23 100.64 0.1M
2022-04-12 100.95 102.61 98.98 100.14 0.1M
2022-04-11 100.09 101.49 99.32 99.65 0.1M
2022-04-08 100.90 102.09 100.14 100.20 0.1M
2022-04-07 101.00 101.68 100.33 101.02 0.1M
2022-04-06 100.63 101.54 99.79 100.80 0.2M
2022-04-05 101.77 102.67 100.87 101.47 0.1M
2022-04-04 102.75 103.18 101.53 102.03 0.1M
2022-04-01 100.34 102.50 100.34 102.31 0.2M
2022-03-31 100.91 102.19 100.18 100.42 0.2M
2022-03-30 102.15 102.25 100.68 101.10 0.1M
2022-03-29 98.98 102.80 97.15 102.01 0.2M
2022-03-28 96.41 97.31 96.05 97.22 0.1M
2022-03-25 98.52 98.72 96.10 96.81 0.1M
2022-03-24 96.49 97.93 95.56 97.80 0.1M
2022-03-23 95.73 96.55 95.35 95.82 0.1M
2022-03-22 98.03 98.64 96.00 96.58 0.1M
2022-03-21 98.53 99.16 97.06 97.64 0.2M
2022-03-18 97.66 100.00 96.19 99.02 1.6M
2022-03-17 96.78 98.14 96.59 97.89 0.2M
2022-03-16 95.20 97.84 94.76 97.39 0.3M
2022-03-15 93.41 94.42 91.98 94.03 0.3M
2022-03-14 88.53 93.77 88.12 92.63 0.3M
2022-03-11 87.90 87.90 86.30 86.90 0.2M
2022-03-10 85.59 87.85 85.59 87.49 0.2M
2022-03-09 87.79 88.67 86.81 87.41 0.3M
2022-03-08 85.13 88.61 84.26 85.77 0.2M
2022-03-07 89.05 89.74 85.14 85.31 0.3M
2022-03-04 89.73 90.81 88.67 89.89 0.2M
2022-03-03 91.67 92.06 90.05 91.28 0.2M
2022-03-02 87.87 92.11 87.44 91.19 0.2M
2022-03-01 89.97 90.96 86.52 87.42 0.3M
2022-02-28 88.91 90.27 88.52 89.95 0.5M
2022-02-25 87.16 90.61 87.06 90.47 0.6M
2022-02-24 84.41 86.98 84.20 86.82 0.5M
2022-02-23 89.44 90.16 83.94 86.36 0.5M
2022-02-22 89.65 91.94 88.53 88.99 0.4M
2022-02-18 90.00 92.04 88.92 90.14 0.3M
2022-02-17 92.30 92.78 90.11 90.23 0.2M
2022-02-16 94.69 94.69 92.24 92.84 0.2M
2022-02-15 95.19 95.98 93.65 94.57 0.3M
2022-02-14 92.32 96.71 92.21 94.32 0.4M
2022-02-11 96.07 97.64 90.62 91.95 0.8M
2022-02-10 108.18 111.49 107.02 108.40 0.2M
2022-02-09 111.39 113.28 109.83 110.77 0.1M
2022-02-08 107.14 111.22 107.14 110.58 0.1M
2022-02-07 106.77 108.27 106.38 107.33 0.1M
2022-02-04 104.73 108.16 104.27 107.31 0.1M
2022-02-03 105.41 107.39 104.74 105.62 0.1M
2022-02-02 105.80 107.42 104.86 106.82 0.1M
2022-02-01 107.33 108.21 105.47 105.85 0.2M
2022-01-31 102.84 107.60 102.84 107.53 0.2M
2022-01-28 99.92 104.19 98.42 104.18 0.1M
2022-01-27 101.70 103.96 99.53 100.34 0.1M
2022-01-26 103.37 105.32 100.27 101.08 0.2M
2022-01-25 104.45 104.65 100.92 101.92 0.2M
2022-01-24 103.37 106.82 101.98 106.37 0.2M
2022-01-21 104.72 107.19 104.61 104.74 0.2M
2022-01-20 106.16 107.53 104.25 104.85 0.2M
2022-01-19 105.72 106.57 105.00 105.99 0.1M
2022-01-18 105.23 106.36 103.59 105.54 0.1M
2022-01-14 107.55 108.82 106.05 106.81 0.1M
2022-01-13 109.24 110.67 107.92 108.36 0.1M
2022-01-12 111.99 113.11 108.89 108.96 0.1M
2022-01-11 111.50 111.87 107.24 111.00 0.3M
2022-01-10 110.11 111.44 108.45 111.32 0.2M
2022-01-07 113.34 114.77 110.45 110.45 0.1M
2022-01-06 113.32 115.30 112.69 114.37 0.1M
2022-01-05 118.00 118.00 112.70 112.85 0.1M
2022-01-04 118.66 119.39 117.33 117.47 0.1M
2022-01-03 118.33 119.46 115.77 117.83 0.2M