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 )

1.840 +0.030 (+1.66%)
Streaming Delayed Price Updated: 9:55 AM EDT, Apr 19, 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 (%)
Apr 18, 2024 1.900 1.905 1.800 1.810 92,624 -0.09(-4.74%)
Apr 17, 2024 1.920 1.960 1.850 1.900 170,600 -0.03(-1.55%)
Apr 16, 2024 1.930 1.960 1.800 1.930 285,124 +0.00(+0.00%)
Apr 15, 2024 2.050 2.080 1.920 1.930 177,645 -0.12(-5.85%)
Apr 12, 2024 2.140 2.230 2.010 2.050 274,912 -0.06(-2.84%)
Apr 11, 2024 2.030 2.160 2.000 2.110 271,512 +0.03(+1.44%)
Apr 10, 2024 1.980 2.360 1.950 2.080 2,683,244 +0.14(+7.22%)
Apr 09, 2024 1.950 1.965 1.904 1.940 73,497 -0.01(-0.51%)
Apr 08, 2024 1.940 2.010 1.861 1.950 164,666 +0.04(+2.09%)
Apr 05, 2024 1.830 1.950 1.830 1.910 115,382 +0.08(+4.37%)
Apr 04, 2024 1.870 1.932 1.820 1.830 107,845 -0.07(-3.68%)
Apr 03, 2024 1.930 1.950 1.880 1.900 210,655 +0.02(+1.06%)
Apr 02, 2024 1.850 1.920 1.800 1.880 138,536 -0.02(-1.05%)
Apr 01, 2024 1.760 1.900 1.640 1.900 320,105 +0.15(+8.57%)
Mar 28, 2024 1.800 1.800 1.730 1.750 86,265 -0.01(-0.57%)
Mar 27, 2024 1.800 1.840 1.710 1.760 137,551 -0.04(-2.22%)
Mar 26, 2024 1.860 1.890 1.800 1.800 106,812 -0.06(-3.23%)
Mar 25, 2024 1.750 1.870 1.750 1.860 169,837 +0.12(+6.90%)
Mar 22, 2024 1.820 1.838 1.680 1.740 131,165 -0.06(-3.33%)
Mar 21, 2024 1.800 1.850 1.785 1.800 73,349 -0.01(-0.55%)
Mar 20, 2024 1.830 1.860 1.770 1.810 119,352 +0.00(+0.00%)
Mar 19, 2024 1.880 1.908 1.780 1.810 151,749 -0.13(-6.70%)
Mar 18, 2024 1.940 1.975 1.870 1.940 201,094 +0.08(+4.30%)
Mar 15, 2024 1.700 1.880 1.670 1.860 157,507 +0.14(+8.14%)
Mar 14, 2024 1.850 1.887 1.660 1.720 282,657 -0.13(-7.03%)
Mar 13, 2024 1.880 1.927 1.820 1.850 99,162 -0.02(-1.07%)
Mar 12, 2024 2.000 2.025 1.830 1.870 511,754 -0.03(-1.58%)
Mar 11, 2024 1.880 1.957 1.850 1.900 120,906 +0.07(+3.83%)
Mar 08, 2024 1.910 1.980 1.760 1.830 381,568 -0.14(-7.11%)
Mar 07, 2024 2.000 2.000 1.800 1.970 357,643 -0.03(-1.50%)
Mar 06, 2024 2.000 2.090 1.900 2.000 800,346 +0.01(+0.50%)
Mar 05, 2024 1.690 1.990 1.680 1.990 1,201,215 +0.35(+21.34%)
Mar 04, 2024 1.820 1.850 1.500 1.640 1,391,932 -0.06(-3.53%)
Mar 01, 2024 1.690 1.700 1.610 1.700 556,037 +0.08(+4.94%)
Feb 29, 2024 1.420 1.670 1.420 1.620 827,951 +0.13(+8.72%)
Feb 28, 2024 1.510 1.580 1.460 1.490 660,258 -0.02(-1.32%)
Feb 27, 2024 1.390 1.520 1.230 1.510 4,168,743 +0.13(+9.42%)
Feb 26, 2024 1.190 1.420 1.160 1.380 801,927 +0.18(+15.00%)
Feb 23, 2024 1.310 1.310 1.150 1.200 449,488 -0.07(-5.51%)
Feb 22, 2024 1.300 1.333 1.220 1.270 425,817 +0.02(+1.60%)
Feb 21, 2024 1.140 1.270 1.140 1.250 300,596 +0.10(+8.70%)
Feb 20, 2024 1.250 1.270 1.130 1.150 318,120 -0.13(-10.16%)
Feb 16, 2024 1.060 1.340 1.060 1.280 970,568 +0.13(+11.30%)
Feb 15, 2024 1.070 1.180 1.000 1.150 2,569,612 -0.15(-11.54%)
Feb 14, 2024 1.790 1.960 1.110 1.300 47,150,600 +0.34(+35.42%)
Feb 13, 2024 0.9150 0.9900 0.8654 0.9600 262,675 +0.06(+6.79%)
Feb 12, 2024 0.8900 0.8990 0.8700 0.8990 39,986 +0.03(+3.69%)
Feb 09, 2024 0.8800 0.8850 0.8500 0.8670 27,787 +0.00(+0.46%)
Feb 08, 2024 0.8790 0.9000 0.8428 0.8630 107,762 -0.03(-3.03%)
Feb 07, 2024 0.9800 0.9800 0.8264 0.8900 187,739 +0.06(+6.60%)
Feb 06, 2024 0.8400 0.8700 0.8000 0.8349 146,391 -0.03(-3.92%)
Feb 05, 2024 0.8600 0.9030 0.8350 0.8690 102,487 -0.00(-0.11%)
Feb 02, 2024 0.8800 0.8971 0.8111 0.8700 107,814 -0.02(-2.25%)
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.