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 (%)
Mar 31, 2022 2.600 2.690 2.540 2.580 78,498 -0.01(-0.39%)
Mar 30, 2022 2.660 2.724 2.502 2.590 133,635 -0.05(-1.89%)
Mar 29, 2022 2.710 2.770 2.610 2.640 129,005 +0.00(+0.00%)
Mar 28, 2022 2.800 2.900 2.550 2.640 176,219 -0.18(-6.54%)
Mar 25, 2022 3.130 3.182 2.770 2.825 217,904 -0.26(-8.29%)
Mar 24, 2022 2.950 3.110 2.950 3.080 157,794 +0.12(+4.05%)
Mar 23, 2022 2.770 2.970 2.740 2.960 187,810 +0.15(+5.34%)
Mar 22, 2022 2.860 3.000 2.800 2.810 238,999 +0.00(+0.00%)
Mar 21, 2022 2.760 2.900 2.700 2.810 349,500 +0.09(+3.31%)
Mar 18, 2022 2.590 2.950 2.587 2.720 439,722 +0.17(+6.67%)
Mar 17, 2022 2.410 2.640 2.230 2.550 290,820 +0.15(+6.25%)
Mar 16, 2022 2.430 2.450 2.300 2.400 128,345 +0.00(+0.00%)
Mar 15, 2022 2.170 2.500 2.140 2.400 228,402 +0.27(+12.68%)
Mar 14, 2022 2.200 2.220 2.100 2.130 128,050 -0.09(-4.05%)
Mar 11, 2022 2.510 2.510 2.200 2.220 175,192 -0.22(-9.02%)
Mar 10, 2022 2.350 2.480 2.350 2.440 65,448 +0.06(+2.52%)
Mar 09, 2022 2.320 2.390 2.315 2.380 74,054 +0.10(+4.39%)
Mar 08, 2022 2.370 2.370 2.250 2.280 149,410 -0.10(-4.20%)
Mar 07, 2022 2.300 2.410 2.300 2.380 129,663 +0.05(+2.15%)
Mar 04, 2022 2.350 2.450 2.300 2.330 117,482 -0.05(-2.10%)
Mar 03, 2022 2.440 2.500 2.370 2.380 92,505 -0.09(-3.64%)
Mar 02, 2022 2.460 2.520 2.420 2.470 57,990 -0.03(-1.20%)
Mar 01, 2022 2.580 2.630 2.500 2.500 74,436 -0.03(-1.19%)
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%)
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.