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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 2.500 2.700 2.500 2.530 122,452 -0.03(-1.17%)
Feb 25, 2022 2.560 2.680 2.560 2.560 91,619 +0.03(+1.19%)
Feb 24, 2022 2.280 2.544 2.300 2.530 170,726 +0.09(+3.69%)
Feb 23, 2022 2.650 2.690 2.420 2.440 192,132 -0.21(-7.92%)
Feb 22, 2022 2.660 2.760 2.610 2.650 100,047 -0.14(-5.02%)
Feb 18, 2022 2.790 0 +0.11(+4.10%)
Feb 17, 2022 2.820 2.870 2.680 2.680 212,715 -0.20(-6.94%)
Feb 16, 2022 2.940 2.940 2.820 2.880 97,536 -0.01(-0.35%)
Feb 15, 2022 2.880 2.930 2.820 2.890 181,307 +0.10(+3.58%)
Feb 14, 2022 2.920 2.979 2.780 2.790 189,264 -0.12(-4.12%)
Feb 11, 2022 3.060 3.140 2.860 2.910 307,750 -0.15(-4.90%)
Feb 10, 2022 3.090 3.193 3.010 3.060 306,478 -0.05(-1.61%)
Feb 09, 2022 3.050 3.200 3.040 3.110 225,533 +0.13(+4.36%)
Feb 08, 2022 3.250 3.300 2.950 2.980 460,959 -0.31(-9.42%)
Feb 07, 2022 3.360 3.470 3.250 3.290 557,015 -0.05(-1.50%)
Feb 04, 2022 3.200 3.530 3.150 3.340 1,926,532 +0.13(+4.05%)
Feb 03, 2022 2.970 3.250 3.210 1,252,156 +0.10(+3.22%)
Feb 02, 2022 3.010 3.370 2.970 3.110 3,333,400 -0.03(-0.96%)
Feb 01, 2022 2.960 3.160 2.850 3.140 7,380,028 +0.84(+36.52%)
Jan 28, 2022 2.460 2.700 2.260 2.300 4,427,645 +0.07(+3.14%)
Jan 27, 2022 2.270 2.340 2.220 2.230 160,536 -0.09(-3.88%)
Jan 26, 2022 2.410 2.440 2.260 2.320 271,137 +0.00(+0.22%)
Jan 25, 2022 2.360 2.440 2.260 2.315 137,420 -0.02(-1.07%)
Jan 24, 2022 2.300 2.360 2.130 2.340 506,272 -0.05(-2.09%)
Jan 21, 2022 2.680 2.680 2.351 2.390 566,825 -0.33(-12.13%)
Jan 20, 2022 2.950 3.023 2.684 2.720 323,472 -0.18(-6.21%)
Jan 19, 2022 2.930 3.020 2.880 2.900 276,069 +0.01(+0.35%)
Jan 18, 2022 3.000 3.050 2.880 2.890 286,398 -0.25(-7.96%)
Jan 14, 2022 3.140 0 +0.07(+2.28%)
Jan 13, 2022 3.380 3.380 3.030 3.070 487,936 -0.26(-7.81%)
Jan 12, 2022 3.680 3.680 3.310 3.330 318,378 -0.30(-8.26%)
Jan 11, 2022 3.500 3.720 3.430 3.630 438,886 +0.11(+3.12%)
Jan 10, 2022 3.710 3.760 3.420 3.520 377,997 -0.19(-5.12%)
Jan 07, 2022 4.000 4.090 3.690 3.710 670,542 -0.33(-8.17%)
Jan 06, 2022 3.850 4.150 3.850 4.040 1,088,275 +0.14(+3.59%)
Jan 05, 2022 4.010 4.300 3.860 3.900 1,214,875 -0.08(-2.01%)
Jan 04, 2022 4.000 4.190 3.820 3.980 771,611 -0.01(-0.25%)
Jan 03, 2022 3.880 4.270 3.750 3.990 1,525,535 -0.17(-4.09%)
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.