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 )

1.950 -0.070 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 1.450 1.500 1.450 1.500 12,613 +0.00(+0.25%)
Jun 29, 2023 1.520 1.519 1.420 1.496 9,846 +0.06(+3.90%)
Jun 28, 2023 1.410 1.477 1.370 1.440 11,352 -0.04(-2.70%)
Jun 27, 2023 1.480 1.480 1.360 1.480 18,995 +0.07(+4.82%)
Jun 26, 2023 1.456 1.460 1.390 1.412 13,158 -0.02(-1.26%)
Jun 23, 2023 1.460 1.499 1.380 1.430 19,939 -0.05(-3.57%)
Jun 22, 2023 1.550 1.589 1.371 1.483 28,819 -0.06(-4.13%)
Jun 21, 2023 1.550 1.578 1.547 1.547 8,121 -0.03(-2.10%)
Jun 20, 2023 1.630 1.722 1.450 1.580 25,568 +0.01(+0.75%)
Jun 16, 2023 1.540 1.590 1.440 1.568 28,992 +0.07(+4.55%)
Jun 15, 2023 1.520 1.600 1.460 1.500 60,996 -0.01(-0.66%)
Jun 14, 2023 1.470 1.520 1.443 1.510 20,076 +0.06(+4.13%)
Jun 13, 2023 1.500 1.510 1.450 1.450 36,654 +0.01(+0.70%)
Jun 12, 2023 1.440 1.496 1.440 1.440 14,492 -0.00(-0.02%)
Jun 09, 2023 1.430 1.520 1.430 1.440 29,635 -0.01(-0.67%)
Jun 08, 2023 1.380 1.470 1.380 1.450 13,834 +0.04(+2.84%)
Jun 07, 2023 1.380 1.470 1.380 1.410 19,024 +0.03(+2.17%)
Jun 06, 2023 1.410 1.420 1.360 1.380 22,800 -0.04(-2.80%)
Jun 05, 2023 1.360 1.430 1.360 1.420 15,136 +0.03(+2.14%)
Jun 02, 2023 1.360 1.470 1.360 1.390 8,621 -0.01(-0.71%)
Jun 01, 2023 1.400 1.420 1.360 1.400 19,768 -0.02(-1.41%)
May 31, 2023 1.440 1.443 1.390 1.420 18,552 -0.04(-2.74%)
May 30, 2023 1.520 1.530 1.394 1.460 14,232 -0.01(-0.84%)
May 26, 2023 1.460 1.480 1.420 1.472 5,332 +0.01(+0.84%)
May 25, 2023 1.480 1.504 1.440 1.460 3,961 -0.01(-0.83%)
May 24, 2023 1.420 1.490 1.420 1.472 9,896 +0.04(+2.95%)
May 23, 2023 1.360 1.460 1.360 1.430 5,458 -0.02(-1.38%)
May 22, 2023 1.510 1.516 1.432 1.450 10,909 +0.02(+1.40%)
May 19, 2023 1.430 1.538 1.430 1.430 5,111 +0.01(+1.06%)
May 18, 2023 1.440 1.508 1.390 1.415 10,434 -0.07(-4.85%)
May 17, 2023 1.500 1.530 1.390 1.487 34,661 -0.05(-3.43%)
May 16, 2023 1.500 1.570 1.470 1.540 17,755 -0.05(-3.43%)
May 15, 2023 1.311 1.610 1.280 1.595 42,247 +0.25(+19.01%)
May 12, 2023 1.320 1.400 1.310 1.340 7,452 -0.01(-0.74%)
May 11, 2023 1.400 1.466 1.300 1.350 52,651 -0.04(-2.74%)
May 10, 2023 1.400 1.421 1.350 1.388 17,404 -0.06(-4.28%)
May 09, 2023 1.450 1.500 1.403 1.450 9,957 +0.03(+1.89%)
May 08, 2023 1.400 1.450 1.370 1.423 29,218 +0.11(+8.63%)
May 05, 2023 1.370 1.390 1.290 1.310 12,293 +0.02(+1.55%)
May 04, 2023 1.340 1.390 1.261 1.290 4,577 -0.05(-3.73%)
May 03, 2023 1.220 1.380 1.204 1.340 16,268 +0.06(+4.69%)
May 02, 2023 1.240 1.490 1.181 1.280 22,184 +0.03(+2.40%)
May 01, 2023 1.230 1.250 1.130 1.250 24,640 +0.10(+8.25%)
Apr 28, 2023 1.220 1.235 1.140 1.155 7,556 -0.10(-7.62%)
Apr 27, 2023 1.160 1.250 1.120 1.250 27,500 +0.08(+7.30%)
Apr 26, 2023 1.230 1.230 1.140 1.165 12,935 -0.02(-2.10%)
Apr 25, 2023 1.200 1.202 1.150 1.190 6,637 +0.04(+3.48%)
Apr 24, 2023 1.200 1.200 1.140 1.150 35,337 -0.02(-1.71%)
Apr 21, 2023 1.150 1.190 1.130 1.170 10,522 -0.01(-0.85%)
Apr 20, 2023 1.150 1.250 1.150 1.180 19,729 +0.03(+2.61%)
Apr 19, 2023 1.270 1.270 1.150 1.150 22,148 -0.09(-7.26%)
Apr 18, 2023 1.210 1.310 1.210 1.240 11,429 -0.01(-0.80%)
Apr 17, 2023 1.270 1.350 1.250 1.250 16,844 -0.09(-6.88%)
Apr 14, 2023 1.300 1.342 1.280 1.342 9,566 +0.06(+4.87%)
Apr 13, 2023 1.270 1.380 1.243 1.280 23,388 -0.00(-0.30%)
Apr 12, 2023 1.200 1.310 1.200 1.284 11,111 +0.05(+4.37%)
Apr 11, 2023 1.280 1.320 1.230 1.230 22,216 -0.05(-3.91%)
Apr 10, 2023 1.230 1.370 1.230 1.280 14,330 +0.01(+0.79%)
Apr 06, 2023 1.280 1.380 1.260 1.270 8,597 +0.00(+0.00%)
Apr 05, 2023 1.320 1.363 1.260 1.270 10,687 -0.06(-4.50%)
Apr 04, 2023 1.300 1.350 1.280 1.330 7,613 +0.02(+1.91%)
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.