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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2023 1.260 1.282 1.200 1.200 7,420 -0.03(-2.44%)
Oct 30, 2023 1.270 1.270 1.230 1.230 1,094 -0.05(-3.91%)
Oct 27, 2023 1.220 1.300 1.210 1.280 16,350 +0.03(+1.99%)
Oct 26, 2023 1.210 1.270 1.210 1.255 7,702 +0.00(+0.40%)
Oct 25, 2023 1.280 1.292 1.220 1.250 22,802 +0.02(+1.63%)
Oct 24, 2023 1.280 1.320 1.200 1.230 67,267 -0.04(-3.15%)
Oct 23, 2023 1.210 1.275 1.200 1.270 10,709 +0.06(+4.96%)
Oct 20, 2023 1.220 1.290 1.200 1.210 19,067 -0.02(-1.63%)
Oct 19, 2023 1.240 1.280 1.230 1.230 14,724 -0.06(-4.81%)
Oct 18, 2023 1.240 1.292 1.240 1.292 12,794 -0.03(-2.12%)
Oct 17, 2023 1.290 1.330 1.270 1.320 9,550 +0.02(+1.23%)
Oct 16, 2023 1.300 1.315 1.270 1.304 14,131 -0.01(-0.96%)
Oct 13, 2023 1.460 1.460 1.290 1.317 25,343 +0.01(+0.51%)
Oct 12, 2023 1.360 1.360 1.300 1.310 16,809 -0.03(-2.24%)
Oct 11, 2023 1.380 1.376 1.325 1.340 6,648 -0.04(-3.25%)
Oct 10, 2023 1.400 1.560 1.350 1.385 121,779 +0.02(+1.59%)
Oct 09, 2023 1.390 1.390 1.280 1.363 22,868 +0.01(+0.93%)
Oct 06, 2023 1.360 1.400 1.340 1.351 12,932 +0.00(+0.06%)
Oct 05, 2023 1.370 1.460 1.350 1.350 3,736 -0.04(-2.88%)
Oct 04, 2023 1.400 1.402 1.370 1.390 13,722 +0.02(+1.46%)
Oct 03, 2023 1.410 1.470 1.360 1.370 9,605 -0.09(-5.93%)
Oct 02, 2023 1.500 1.500 1.430 1.456 14,349 -0.06(-4.18%)
Sep 29, 2023 1.430 1.550 1.390 1.520 32,298 +0.09(+6.07%)
Sep 28, 2023 1.490 1.490 1.385 1.433 7,219 +0.08(+6.15%)
Sep 27, 2023 1.330 1.490 1.310 1.350 7,437 -0.01(-0.74%)
Sep 26, 2023 1.450 1.487 1.360 1.360 5,774 -0.02(-1.48%)
Sep 25, 2023 1.400 1.390 1.380 1.381 8,166 -0.08(-5.45%)
Sep 22, 2023 1.450 1.500 1.332 1.460 6,205 +0.08(+5.80%)
Sep 21, 2023 1.480 1.480 1.252 1.380 34,754 -0.05(-3.29%)
Sep 20, 2023 1.500 1.500 1.427 1.427 2,946 -0.05(-3.25%)
Sep 19, 2023 1.470 1.475 1.450 1.475 12,629 -0.02(-1.67%)
Sep 18, 2023 1.480 1.500 1.475 1.500 23,831 +0.01(+0.67%)
Sep 15, 2023 1.460 1.510 1.450 1.490 18,544 -0.02(-1.32%)
Sep 14, 2023 1.560 1.560 1.410 1.510 16,860 +0.03(+2.03%)
Sep 13, 2023 1.480 1.580 1.425 1.480 131,492 +0.12(+8.82%)
Sep 12, 2023 1.400 1.400 1.340 1.360 8,755 -0.04(-2.86%)
Sep 11, 2023 1.370 1.407 1.320 1.400 16,589 -0.01(-0.71%)
Sep 08, 2023 1.402 1.410 1.311 1.410 12,024 +0.09(+6.82%)
Sep 07, 2023 1.430 1.460 1.250 1.320 47,001 -0.08(-5.71%)
Sep 06, 2023 1.360 1.450 1.360 1.400 9,906 +0.00(+0.00%)
Sep 05, 2023 1.420 1.420 1.370 1.400 6,363 -0.03(-2.10%)
Sep 01, 2023 1.400 1.500 1.350 1.430 45,357 +0.01(+0.70%)
Aug 31, 2023 1.400 1.460 1.400 1.420 13,260 -0.06(-4.05%)
Aug 30, 2023 1.450 1.480 1.398 1.480 15,899 +0.01(+0.78%)
Aug 29, 2023 1.300 1.484 1.250 1.469 103,628 +0.17(+12.97%)
Aug 28, 2023 1.250 1.330 1.250 1.300 15,190 +0.00(+0.00%)
Aug 25, 2023 1.240 1.300 1.240 1.300 885 +0.07(+5.69%)
Aug 24, 2023 1.260 1.320 1.210 1.230 20,965 -0.07(-5.38%)
Aug 23, 2023 1.270 1.330 1.270 1.300 7,233 -0.01(-0.94%)
Aug 22, 2023 1.380 1.380 1.270 1.312 18,750 -0.02(-1.33%)
Aug 21, 2023 1.310 1.365 1.300 1.330 2,698 +0.02(+1.53%)
Aug 18, 2023 1.310 1.350 1.300 1.310 5,139 -0.01(-0.76%)
Aug 17, 2023 1.310 1.362 1.310 1.320 7,200 -0.02(-1.49%)
Aug 16, 2023 1.340 1.440 1.260 1.340 39,981 -0.11(-7.59%)
Aug 15, 2023 1.410 1.450 1.350 1.450 6,455 +0.02(+1.41%)
Aug 14, 2023 1.440 1.450 1.365 1.430 6,235 -0.01(-0.69%)
Aug 11, 2023 1.430 1.470 1.400 1.440 13,614 -0.03(-1.91%)
Aug 10, 2023 1.380 1.500 1.370 1.468 38,092 +0.08(+5.44%)
Aug 09, 2023 1.360 1.450 1.330 1.392 50,602 -0.03(-1.95%)
Aug 08, 2023 1.370 1.420 1.330 1.420 23,681 +0.04(+2.90%)
Aug 07, 2023 1.350 1.380 1.330 1.380 17,552 -0.00(-0.27%)
Aug 04, 2023 1.350 1.384 1.350 1.384 7,568 +0.02(+1.75%)
Aug 03, 2023 1.350 1.390 1.350 1.360 11,339 -0.03(-2.10%)
Aug 02, 2023 1.410 1.410 1.330 1.389 30,535 -0.01(-0.47%)
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.