Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.880 5.080 4.050 4.160 6,722,626 -0.62(-12.97%)
Dec 30, 2021 3.760 4.910 3.660 4.780 9,514,661 +1.03(+27.47%)
Dec 29, 2021 3.770 4.280 3.550 3.750 2,178,912 -0.05(-1.32%)
Dec 28, 2021 3.760 4.090 3.520 3.800 1,760,683 -0.01(-0.26%)
Dec 27, 2021 3.660 4.400 3.500 3.810 3,645,161 +0.15(+4.10%)
Dec 23, 2021 4.270 4.279 3.470 3.660 3,249,308 -0.52(-12.44%)
Dec 22, 2021 3.380 4.440 3.271 4.180 7,468,476 +0.80(+23.67%)
Dec 21, 2021 2.990 3.560 2.950 3.380 1,551,959 +0.41(+13.80%)
Dec 20, 2021 3.080 3.280 2.950 2.970 940,201 -0.25(-7.76%)
Dec 17, 2021 2.970 3.220 2.918 3.220 696,554 +0.14(+4.55%)
Dec 16, 2021 3.180 3.220 2.960 3.080 869,284 -0.08(-2.53%)
Dec 15, 2021 3.120 3.700 3.100 3.160 2,265,321 -0.01(-0.32%)
Dec 14, 2021 3.630 3.630 3.070 3.170 1,793,243 -0.51(-13.86%)
Dec 13, 2021 4.000 4.630 3.540 3.680 4,223,433 -0.60(-14.02%)
Dec 10, 2021 4.500 5.870 3.920 4.280 17,770,022 -0.67(-13.54%)
Dec 09, 2021 6.060 6.240 4.520 4.950 165,944,480 +2.26(+84.01%)
Dec 08, 2021 2.730 2.850 2.600 2.690 548,228 +0.03(+1.13%)
Dec 07, 2021 2.770 2.790 2.630 2.660 352,526 -0.04(-1.48%)
Dec 06, 2021 2.520 2.760 2.320 2.700 1,198,571 +0.15(+5.88%)
Dec 03, 2021 2.747 2.747 2.550 2.550 344,236 -0.17(-6.25%)
Dec 02, 2021 2.850 2.920 2.500 2.720 885,549 -0.25(-8.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.