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 (%)
Oct 31, 2022 1.430 1.450 1.340 1.410 59,380 +0.04(+2.92%)
Oct 28, 2022 1.330 1.370 1.321 1.370 8,585 +0.04(+3.01%)
Oct 27, 2022 1.320 1.390 1.320 1.330 16,679 -0.02(-1.48%)
Oct 26, 2022 1.430 1.435 1.340 1.350 21,164 -0.05(-3.40%)
Oct 25, 2022 1.260 1.450 1.260 1.397 60,096 +0.13(+10.04%)
Oct 24, 2022 1.410 1.410 1.270 1.270 21,886 -0.07(-5.22%)
Oct 21, 2022 1.320 1.375 1.260 1.340 64,043 +0.03(+2.29%)
Oct 20, 2022 1.310 1.383 1.270 1.310 65,663 +0.00(+0.00%)
Oct 19, 2022 1.390 1.420 1.300 1.310 58,410 -0.09(-6.43%)
Oct 18, 2022 1.420 1.490 1.380 1.400 30,668 -0.02(-1.41%)
Oct 17, 2022 1.550 1.550 1.410 1.420 42,423 -0.04(-2.74%)
Oct 14, 2022 1.431 1.499 1.431 1.460 7,311 -0.01(-0.34%)
Oct 13, 2022 1.430 1.480 1.410 1.465 28,257 +0.06(+3.90%)
Oct 12, 2022 1.440 1.450 1.410 1.410 13,574 -0.02(-1.40%)
Oct 11, 2022 1.420 1.460 1.415 1.430 27,949 +0.01(+0.70%)
Oct 10, 2022 1.500 1.500 1.378 1.420 53,148 -0.08(-5.33%)
Oct 07, 2022 1.483 1.523 1.443 1.500 19,025 -0.03(-1.96%)
Oct 06, 2022 1.550 1.636 1.500 1.530 23,305 -0.04(-2.55%)
Oct 05, 2022 1.530 1.590 1.515 1.570 25,215 +0.04(+2.61%)
Oct 04, 2022 1.440 1.530 1.420 1.530 50,238 +0.09(+6.25%)
Oct 03, 2022 1.450 1.486 1.410 1.440 101,358 +0.04(+2.86%)
Sep 30, 2022 1.450 1.450 1.400 1.400 18,864 +0.02(+1.45%)
Sep 29, 2022 1.430 1.450 1.350 1.380 12,505 -0.05(-3.50%)
Sep 28, 2022 1.410 1.450 1.410 1.430 26,295 +0.04(+2.88%)
Sep 27, 2022 1.360 1.410 1.350 1.390 18,492 +0.03(+2.21%)
Sep 26, 2022 1.340 1.360 1.340 1.360 8,240 +0.02(+1.49%)
Sep 23, 2022 1.370 1.370 1.350 1.340 24,689 -0.04(-2.90%)
Sep 22, 2022 1.410 1.490 1.360 1.380 53,583 -0.02(-1.43%)
Sep 21, 2022 1.520 1.520 1.350 1.400 54,971 -0.03(-2.10%)
Sep 20, 2022 1.540 1.540 1.400 1.430 34,138 -0.02(-1.38%)
Sep 19, 2022 1.480 1.500 1.408 1.450 31,515 +0.00(+0.00%)
Sep 16, 2022 1.650 1.720 1.450 1.450 114,421 -0.24(-14.20%)
Sep 15, 2022 1.720 1.749 1.660 1.690 32,964 -0.01(-0.59%)
Sep 14, 2022 1.700 1.719 1.660 1.700 57,018 -0.01(-0.58%)
Sep 13, 2022 1.680 1.760 1.680 1.710 13,964 -0.07(-3.93%)
Sep 12, 2022 1.710 1.790 1.700 1.780 49,112 +0.08(+5.01%)
Sep 09, 2022 1.750 1.750 1.660 1.695 95,266 -0.01(-0.88%)
Sep 08, 2022 1.770 1.772 1.685 1.710 39,194 -0.04(-2.29%)
Sep 07, 2022 1.660 1.835 1.660 1.750 62,366 +0.02(+1.16%)
Sep 06, 2022 1.740 1.740 1.660 1.730 5,961 +0.05(+2.97%)
Sep 02, 2022 1.756 1.756 1.660 1.680 36,013 -0.06(-3.44%)
Sep 01, 2022 1.680 1.770 1.600 1.740 128,031 +0.02(+1.16%)
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%)
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.