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

Inspira Technologies Oxy B.H.N. Ltd. - Warrant (NQ:IINNW)

0.6040 +0.0100 (+1.68%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.6240 0.6998 0.5071 0.6040 18,117 +0.01(+1.68%)
Jul 17, 2025 0.5400 0.6400 0.5310 0.5940 2,490 +0.06(+11.26%)
Jul 16, 2025 0.5260 0.5339 0.5160 0.5339 3,949 +0.01(+1.33%)
Jul 15, 2025 0.5120 0.5269 0.5120 0.5269 3,060 +0.02(+4.13%)
Jul 14, 2025 0.4250 0.5400 0.4100 0.5060 3,590 +0.08(+17.40%)
Jul 11, 2025 0.6299 0.6299 0.4160 0.4310 12,561 -0.18(-29.85%)
Jul 10, 2025 0.6600 0.7000 0.5600 0.6144 12,808 -0.02(-2.48%)
Jul 09, 2025 0.5600 0.7100 0.5600 0.6300 13,580 +0.09(+17.21%)
Jul 08, 2025 0.7500 0.7500 0.4160 0.5375 29,790 -0.11(-17.31%)
Jul 07, 2025 0.2700 0.7990 0.2630 0.6500 95,738 +0.39(+145.38%)
Jul 03, 2025 0.2700 0.2700 0.2233 0.2649 7,408 -0.01(-4.02%)
Jul 02, 2025 0.1830 0.2774 0.1830 0.2760 14,641 +0.09(+50.08%)
Jul 01, 2025 0.1830 0.1839 0.1830 0.1839 822 -0.03(-15.25%)
Jun 26, 2025 0.2170 0 +0.01(+4.63%)
Jun 25, 2025 0.2175 0.2175 0.2074 0.2074 7,500 -0.01(-4.64%)
Jun 24, 2025 0.2175 0.2175 0.2175 0.2175 2,222 +0.00(+0.05%)
Jun 23, 2025 0.2174 0.2174 0.2174 0.2174 2,082 +0.01(+2.50%)
Jun 20, 2025 0.2026 0.2121 0.2026 0.2121 1,641 +0.03(+16.22%)
Jun 18, 2025 0.1919 0.1919 0.1825 0.1825 5,112 -0.01(-4.95%)
Jun 17, 2025 0.1951 0.2060 0.1920 0.1920 12,344 -0.00(-0.10%)
Jun 13, 2025 0.1922 0 -0.06(-22.59%)
Jun 11, 2025 0.2483 55 +0.04(+21.06%)
Jun 10, 2025 0.2050 0.2051 0.2050 0.2051 1,854 -0.02(-9.25%)
Jun 09, 2025 0.2332 0.2500 0.2020 0.2260 4,395 -0.03(-13.28%)
Jun 06, 2025 0.2126 0.2795 0.2001 0.2606 8,385 +0.07(+33.71%)
Jun 05, 2025 0.1850 0.1998 0.1850 0.1949 11,541 +0.01(+8.22%)
Jun 03, 2025 0.1801 0 +0.00(+0.06%)
Jun 02, 2025 0.1904 0.1904 0.1625 0.1800 4,450 -0.07(-28.00%)
May 30, 2025 0.2500 0.2500 0.2500 0.2500 1,000 +0.05(+25.00%)
May 29, 2025 0.1942 0.2470 0.1942 0.2000 8,463 +0.01(+5.32%)
May 28, 2025 0.1900 0.1900 0.1899 0.1899 1,691 -0.00(-2.21%)
May 27, 2025 0.1942 0.1942 0.1626 0.1942 750 -0.00(-0.97%)
May 23, 2025 0.1987 0.1987 0.1676 0.1961 4,644 -0.00(-1.46%)
May 21, 2025 0.1990 0 -0.01(-7.01%)
May 20, 2025 0.1805 0.2140 0.1700 0.2140 25,609 +0.01(+7.00%)
May 16, 2025 0.2000 11 -0.02(-8.97%)
May 15, 2025 0.2000 0.2197 0.2000 0.2197 2,471 -0.01(-4.40%)
May 12, 2025 0.2298 0 +0.03(+14.90%)
May 09, 2025 0.2000 0.2000 0.2000 0.2000 3,529 -0.03(-12.47%)
May 08, 2025 0.1951 0.2285 0.1811 0.2285 5,653 -0.01(-3.59%)
May 07, 2025 0.1928 0.2370 0.1927 0.2370 800 +0.00(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.