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 (%)
Sep 28, 2022 0.2301 2 -0.02(-8.03%)
Sep 26, 2022 0.2502 46 -0.04(-13.72%)
Sep 23, 2022 0.2900 0.2900 0.2900 0.2900 100 -0.01(-3.37%)
Sep 20, 2022 0.3001 0 +0.00(+0.00%)
Sep 15, 2022 0.3001 0 +0.05(+19.85%)
Sep 14, 2022 0.2500 0.3000 0.2323 0.2504 13,333 -0.10(-28.64%)
Sep 13, 2022 0.3600 0.3600 0.3509 0.3509 2,108 -0.01(-2.58%)
Sep 12, 2022 0.3800 0.3800 0.3400 0.3602 8,070 -0.11(-23.36%)
Sep 09, 2022 0.4700 0.4700 0.4700 0.4700 1,269 +0.00(+0.00%)
Sep 08, 2022 0.4700 0.4700 0.4700 0.4700 538 +0.00(+0.00%)
Sep 07, 2022 0.4600 0.4700 0.4600 0.4700 852 +0.00(+0.00%)
Sep 06, 2022 0.4400 0.4800 0.4400 0.4700 8,538 +0.02(+4.47%)
Sep 02, 2022 0.3799 0.4499 0.3001 0.4499 1,438 +0.16(+54.98%)
Aug 29, 2022 0.3449 0.3449 0.3449 0.2903 291 -0.01(-3.23%)
Aug 24, 2022 0.3000 0 +0.00(+0.00%)
Aug 22, 2022 0.3000 82 -0.08(-21.05%)
Aug 19, 2022 0.3800 0.3800 0.3800 0.3800 300 +0.05(+16.00%)
Aug 17, 2022 0.3276 2 +0.06(+21.33%)
Aug 16, 2022 0.2406 0.2700 0.2401 0.2700 1,239 -0.03(-9.91%)
Aug 15, 2022 0.2999 0.2999 0.2351 0.2997 7,308 -0.00(-0.07%)
Aug 11, 2022 0.2999 0 -0.01(-2.66%)
Aug 10, 2022 0.2400 0.3099 0.2399 0.3081 4,173 +0.06(+23.29%)
Aug 05, 2022 0.2499 0 -0.01(-3.55%)
Aug 04, 2022 0.2591 0.2591 0.2591 0.2591 500 -0.03(-10.59%)
Aug 03, 2022 0.2899 0.2900 0.2898 0.2898 2,303 -0.01(-3.40%)
Aug 02, 2022 0.2551 0.3000 0.2551 0.3000 2,897 +0.08(+36.30%)
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%)
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.