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 (%)
Aug 31, 2022 1.700 1.750 1.690 1.720 52,979 -0.01(-0.58%)
Aug 30, 2022 1.780 1.790 1.708 1.730 29,003 -0.02(-1.14%)
Aug 29, 2022 1.820 1.860 1.710 1.750 38,026 -0.08(-4.37%)
Aug 26, 2022 1.893 1.940 1.803 1.830 29,322 -0.06(-3.17%)
Aug 25, 2022 1.860 2.000 1.830 1.890 147,139 +0.03(+1.61%)
Aug 24, 2022 1.850 1.928 1.820 1.860 63,567 -0.07(-3.63%)
Aug 23, 2022 1.810 1.940 1.810 1.930 30,037 +0.09(+4.85%)
Aug 22, 2022 1.920 1.930 1.820 1.841 70,053 -0.10(-5.12%)
Aug 19, 2022 1.960 2.034 1.840 1.940 32,969 -0.07(-3.48%)
Aug 18, 2022 2.000 2.040 1.940 2.010 174,532 +0.04(+2.03%)
Aug 17, 2022 1.800 2.060 1.800 1.970 289,875 +0.18(+10.06%)
Aug 16, 2022 1.880 1.910 1.770 1.790 110,077 -0.07(-3.76%)
Aug 15, 2022 1.810 2.110 1.810 1.860 338,602 -0.06(-3.12%)
Aug 12, 2022 1.810 1.940 1.790 1.920 124,937 +0.10(+5.49%)
Aug 11, 2022 1.780 1.857 1.780 1.820 46,516 +0.02(+1.11%)
Aug 10, 2022 1.740 1.820 1.740 1.800 35,577 +0.04(+2.27%)
Aug 09, 2022 1.840 1.840 1.740 1.760 21,965 -0.04(-2.22%)
Aug 08, 2022 1.730 1.889 1.730 1.800 81,784 +0.05(+2.86%)
Aug 05, 2022 1.750 1.810 1.730 1.750 53,771 -0.05(-2.78%)
Aug 04, 2022 1.790 1.810 1.670 1.800 196,227 -0.01(-0.55%)
Aug 03, 2022 1.780 1.890 1.750 1.810 64,625 -0.03(-1.63%)
Aug 02, 2022 1.810 1.910 1.760 1.840 97,568 +0.07(+3.95%)
Aug 01, 2022 1.710 1.790 1.700 1.770 58,943 +0.00(+0.00%)
Jul 29, 2022 1.660 1.830 1.660 1.770 122,783 +0.09(+5.36%)
Jul 28, 2022 1.710 1.765 1.652 1.680 58,825 -0.01(-0.59%)
Jul 27, 2022 1.710 1.730 1.595 1.690 155,437 -0.02(-1.17%)
Jul 26, 2022 1.790 1.790 1.690 1.710 79,088 -0.09(-5.00%)
Jul 25, 2022 1.900 2.000 1.760 1.800 135,988 -0.08(-4.26%)
Jul 22, 2022 2.130 2.140 1.860 1.880 338,642 -0.26(-12.15%)
Jul 21, 2022 2.200 2.210 2.130 2.140 133,956 -0.04(-1.83%)
Jul 20, 2022 2.210 2.230 2.142 2.180 192,919 +0.02(+0.93%)
Jul 19, 2022 2.210 2.270 2.110 2.160 221,679 -0.06(-2.70%)
Jul 18, 2022 2.480 2.480 2.210 2.220 465,793 -0.25(-10.12%)
Jul 15, 2022 2.550 2.700 2.460 2.470 659,571 -0.07(-2.76%)
Jul 14, 2022 2.350 2.570 2.280 2.540 757,074 +0.16(+6.72%)
Jul 13, 2022 2.310 2.440 2.270 2.380 1,204,705 -0.10(-4.03%)
Jul 12, 2022 2.150 2.480 2.080 2.480 2,269,497 +0.33(+15.35%)
Jul 11, 2022 2.430 2.480 2.060 2.150 5,911,989 -0.11(-4.87%)
Jul 08, 2022 2.060 2.310 2.040 2.260 4,539,885 +0.16(+7.62%)
Jul 07, 2022 2.570 2.600 2.020 2.100 30,138,828 -0.09(-4.11%)
Jul 06, 2022 2.260 2.650 2.020 2.190 88,672,880 +0.95(+76.61%)
Jul 05, 2022 1.300 1.300 1.120 1.240 88,633 -0.08(-6.06%)
Jul 01, 2022 1.330 1.340 1.300 1.320 19,031 +0.00(+0.00%)
Jun 30, 2022 1.230 1.340 1.230 1.320 58,440 +0.02(+1.54%)
Jun 29, 2022 1.300 1.310 1.220 1.300 26,084 +0.05(+4.00%)
Jun 28, 2022 1.310 1.330 1.220 1.250 69,820 +0.03(+2.46%)
Jun 27, 2022 1.290 1.360 1.200 1.220 58,647 -0.10(-7.58%)
Jun 24, 2022 1.250 1.340 1.230 1.320 62,002 +0.08(+6.45%)
Jun 23, 2022 1.250 1.300 1.210 1.240 41,470 -0.05(-3.88%)
Jun 22, 2022 1.423 1.423 1.150 1.290 89,778 -0.09(-6.52%)
Jun 21, 2022 1.400 1.450 1.340 1.380 43,106 +0.08(+6.15%)
Jun 17, 2022 1.290 1.340 1.195 1.300 41,103 +0.10(+8.79%)
Jun 16, 2022 1.240 1.390 1.100 1.195 109,219 -0.12(-9.47%)
Jun 15, 2022 1.300 1.320 1.280 1.320 26,853 +0.01(+0.76%)
Jun 14, 2022 1.350 1.370 1.300 1.310 44,073 -0.09(-6.43%)
Jun 13, 2022 1.540 1.596 1.400 1.400 99,439 -0.14(-9.09%)
Jun 10, 2022 1.550 1.570 1.520 1.540 19,334 -0.05(-3.14%)
Jun 09, 2022 1.640 1.640 1.590 1.590 22,797 -0.06(-3.64%)
Jun 08, 2022 1.630 1.690 1.630 1.650 23,224 -0.03(-1.79%)
Jun 07, 2022 1.640 1.712 1.610 1.680 23,147 +0.07(+4.35%)
Jun 06, 2022 1.650 1.650 1.548 1.610 10,673 -0.02(-1.23%)
Jun 03, 2022 1.670 1.670 1.590 1.630 10,055 +0.00(+0.00%)
Jun 02, 2022 1.540 1.640 1.540 1.630 41,866 +0.07(+4.49%)
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.