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 WT (NQ: IINNW )

0.6200 -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:26 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 (%)
Jul 29, 2022 0.2201 24 -0.01(-4.51%)
Jul 28, 2022 0.2300 0.2454 0.2300 0.2305 5,365 -0.01(-3.96%)
Jul 27, 2022 0.2300 0.2401 0.2300 0.2400 2,772 -0.02(-7.62%)
Jul 25, 2022 0.2598 23 +0.02(+8.25%)
Jul 22, 2022 0.2400 0.2600 0.2400 0.2400 14,317 -0.01(-4.04%)
Jul 21, 2022 0.2501 0.2700 0.2501 0.2501 13,168 -0.04(-15.08%)
Jul 19, 2022 0.2945 18 +0.01(+5.14%)
Jul 18, 2022 0.3155 0.3401 0.2801 0.2801 56,818 -0.07(-19.97%)
Jul 15, 2022 0.3501 0.3689 0.3222 0.3500 15,150 -0.02(-5.38%)
Jul 14, 2022 0.3600 0.3766 0.3600 0.3699 17,180 -0.01(-2.25%)
Jul 13, 2022 0.3784 0.3784 0.3784 0.3784 2,536 -0.02(-5.09%)
Jul 12, 2022 0.3300 0.4498 0.3100 0.3987 36,842 +0.05(+15.90%)
Jul 11, 2022 0.3883 0.3883 0.3102 0.3440 44,969 +0.02(+6.24%)
Jul 08, 2022 0.3204 0.3300 0.3003 0.3238 10,976 -0.01(-2.53%)
Jul 07, 2022 0.5000 0.5000 0.3000 0.3322 85,171 -0.01(-2.84%)
Jul 06, 2022 0.5000 0.5850 0.2900 0.3419 291,026 +0.14(+70.95%)
Jul 05, 2022 0.2175 0.2175 0.2000 0.2000 6,742 -0.02(-8.05%)
Jun 30, 2022 0.2175 21 -0.05(-19.44%)
Jun 23, 2022 0.2700 58 +0.06(+28.51%)
Jun 22, 2022 0.2101 0.2101 0.2101 0.2101 11,000 -0.01(-4.50%)
Jun 21, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.06(-21.40%)
Jun 17, 2022 0.2800 0.2800 0.2703 0.2799 12,621 -0.00(-0.04%)
Jun 16, 2022 0.2995 0.2995 0.2800 0.2800 999 +0.01(+3.55%)
Jun 15, 2022 0.2800 0.2800 0.2655 0.2704 6,626 +0.00(+0.19%)
Jun 14, 2022 0.2700 0.2700 0.2576 0.2699 19,800 -0.02(-6.93%)
Jun 13, 2022 0.2900 0.2900 0.2900 0.2900 200 -0.01(-3.27%)
Jun 10, 2022 0.2999 0.2999 0.2694 0.2998 1,686 +0.02(+7.03%)
Jun 09, 2022 0.3101 0.3101 0.2801 0.2801 500 +0.00(+0.04%)
Jun 08, 2022 0.2899 0.3192 0.2560 0.2800 32,594 -0.01(-4.96%)
Jun 07, 2022 0.3294 0.3300 0.2455 0.2946 50,102 -0.10(-26.26%)
Jun 06, 2022 0.4087 0.4087 0.3035 0.3995 3,601 -0.02(-4.88%)
Jun 03, 2022 0.4048 0.4300 0.2640 0.4200 10,002 +0.07(+20.03%)
Jun 02, 2022 0.3000 0.4251 0.3000 0.3499 8,548 +0.04(+12.87%)
Jun 01, 2022 0.3240 0.4565 0.3099 0.3100 12,356 +0.00(+0.00%)
May 31, 2022 0.3100 0.3100 0.3100 0.3100 4,400 +0.00(+0.03%)
May 27, 2022 0.2999 0.3099 0.2699 0.3099 29,501 +0.01(+3.33%)
May 26, 2022 0.2999 0.3000 0.2773 0.2999 53,739 +0.00(+0.00%)
May 23, 2022 0.2999 0 -0.01(-2.76%)
May 20, 2022 0.3084 0.3084 0.3084 0.3084 210 +0.01(+2.80%)
May 17, 2022 0.3000 18 +0.07(+30.32%)
May 16, 2022 0.2122 0.2599 0.2122 0.2302 3,763 -0.02(-7.92%)
May 13, 2022 0.3000 0.3000 0.2350 0.2500 115,982 -0.04(-13.79%)
May 12, 2022 0.2900 0.2900 0.2800 0.2900 3,000 +0.00(+0.00%)
May 11, 2022 0.3746 0.3746 0.2900 0.2900 4,216 +0.00(+1.05%)
May 10, 2022 0.3002 0.3002 0.2739 0.2870 10,759 -0.01(-4.33%)
May 09, 2022 0.3424 0.3424 0.3000 0.3000 3,773 -0.10(-25.60%)
May 06, 2022 0.4290 0.4594 0.4032 0.4032 5,435 +0.04(+9.54%)
May 05, 2022 0.3597 0.3883 0.3136 0.3681 15,513 -0.13(-25.58%)
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.