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 )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
May 16, 2024 0.5500 0 -0.10(-15.38%)
May 15, 2024 0.6300 0.6500 0.6000 0.6500 5,601 +0.05(+8.33%)
May 14, 2024 0.6500 0.6500 0.5000 0.6000 10,893 -0.05(-7.69%)
May 13, 2024 0.6500 0.6500 0.6500 0.6500 1,768 +0.05(+8.33%)
May 10, 2024 0.6000 0.6000 0.6000 0.6000 1,122 +0.00(+0.00%)
May 09, 2024 0.6500 0.6500 0.6000 0.6000 653 +0.00(+0.00%)
May 08, 2024 0.6750 0.6750 0.6000 0.6000 1,005 +0.13(+27.66%)
May 07, 2024 0.7800 0.7800 0.4700 0.4700 4,335 -0.15(-24.19%)
May 06, 2024 0.6380 0.7600 0.4432 0.6200 14,449 +0.00(+0.70%)
May 03, 2024 0.6357 0.6357 0.6157 0.6157 1,000 +0.13(+26.01%)
May 02, 2024 0.6574 0.6674 0.4793 0.4886 12,399 -0.15(-23.98%)
Apr 30, 2024 0.6427 0 +0.00(+0.72%)
Apr 25, 2024 0.6381 0 -0.14(-18.19%)
Apr 24, 2024 0.7800 0.7800 0.7800 0.7800 218 +0.13(+19.98%)
Apr 23, 2024 0.6500 0.6501 0.6500 0.6501 1,325 +0.00(+0.00%)
Apr 18, 2024 0.6501 0 -0.01(-1.38%)
Apr 17, 2024 0.6392 0.6592 0.6392 0.6592 700 +0.02(+3.88%)
Apr 16, 2024 0.6350 0.6446 0.6346 0.6346 1,598 +0.00(+0.73%)
Apr 15, 2024 0.6300 0.6400 0.6300 0.6300 481 +0.00(+0.00%)
Apr 12, 2024 0.6500 0.6500 0.6300 0.6300 4,552 -0.02(-2.33%)
Apr 11, 2024 0.7000 0.7000 0.5501 0.6450 8,074 -0.05(-7.86%)
Apr 10, 2024 0.6955 0.7000 0.6955 0.7000 4,400 +0.06(+9.37%)
Apr 09, 2024 0.6400 0.6400 0.6400 0.6400 1,897 +0.02(+2.89%)
Apr 08, 2024 0.6600 0.6600 0.6200 0.6220 2,401 -0.06(-9.20%)
Apr 04, 2024 0.6850 0 -0.00(-0.72%)
Apr 03, 2024 0.6900 0.7000 0.6900 0.6900 1,404 +0.00(+0.00%)
Mar 28, 2024 0.6900 0 -0.01(-1.43%)
Mar 26, 2024 0.7000 10 -0.01(-1.41%)
Mar 25, 2024 0.7000 0.7100 0.7000 0.7100 2,030 -0.02(-2.74%)
Mar 22, 2024 0.8060 0.8060 0.6100 0.7300 1,921 +0.02(+3.19%)
Mar 21, 2024 0.6654 0.8116 0.6199 0.7074 21,440 +0.09(+14.95%)
Mar 20, 2024 0.7500 0.7500 0.5663 0.6154 17,503 -0.18(-22.26%)
Mar 19, 2024 0.6500 0.8500 0.6500 0.7916 27,344 +0.04(+5.55%)
Mar 18, 2024 0.7500 0.7500 0.7500 0.7500 1,031 -0.05(-6.25%)
Mar 15, 2024 0.4808 0.8000 0.4601 0.8000 1,328 +0.18(+29.03%)
Mar 13, 2024 0.6200 24 -0.07(-9.49%)
Mar 12, 2024 0.6500 0.7250 0.6500 0.6850 1,200 +0.09(+14.19%)
Mar 08, 2024 0.5999 129 -0.00(-0.02%)
Mar 07, 2024 0.8000 0.8000 0.6000 0.6000 7,557 -0.15(-20.00%)
Mar 06, 2024 0.8000 0.8000 0.7500 0.7500 2,636 +0.00(+0.00%)
Mar 05, 2024 0.6000 0.7630 0.6000 0.7500 36,140 +0.17(+29.31%)
Mar 04, 2024 0.5999 0.6000 0.4430 0.5800 9,794 +0.08(+16.02%)
Mar 01, 2024 0.5760 0.5760 0.3001 0.4999 15,622 +0.00(+0.00%)
Feb 29, 2024 0.4000 0.4999 0.3940 0.4999 5,521 +0.16(+47.03%)
Feb 28, 2024 0.3200 0.3500 0.3000 0.3400 7,272 +0.07(+25.88%)
Feb 26, 2024 0.2701 0 +0.01(+3.88%)
Feb 23, 2024 0.3300 0.3400 0.2550 0.2600 3,308 -0.09(-25.71%)
Feb 22, 2024 0.2321 0.4495 0.2321 0.3500 43,269 +0.06(+20.69%)
Feb 20, 2024 0.2900 0 -0.01(-3.33%)
Feb 16, 2024 0.2799 0.3000 0.2799 0.3000 3,530 +0.09(+46.20%)
Feb 15, 2024 0.2600 0.2600 0.2052 0.2052 538 -0.06(-21.23%)
Feb 14, 2024 0.2900 0.4584 0.2201 0.2605 41,442 +0.06(+31.17%)
Feb 13, 2024 0.1986 0.1986 0.1986 0.1986 1,704 -0.00(-0.10%)
Feb 12, 2024 0.1988 0.1988 0.1903 0.1988 852 -0.00(-0.50%)
Feb 09, 2024 0.1986 0.2091 0.1901 0.1998 1,826 +0.01(+7.94%)
Feb 08, 2024 0.1911 0.1911 0.1851 0.1851 2,067 -0.08(-29.65%)
Feb 05, 2024 0.2631 18 +0.08(+46.17%)
Jan 30, 2024 0.1800 45 +0.00(+0.00%)
Jan 29, 2024 0.1800 0.1800 0.1800 0.1800 119 +0.00(+0.00%)
Jan 23, 2024 0.1800 18 +0.02(+12.43%)
Jan 17, 2024 0.1601 0 -0.13(-44.79%)
Jan 12, 2024 0.2900 0 +0.13(+81.93%)
Jan 11, 2024 0.2071 0.2071 0.1594 0.1594 1,851 -0.05(-24.06%)
Jan 09, 2024 0.2099 0 +0.07(+50.04%)
Jan 08, 2024 0.1600 0.1600 0.1399 0.1399 15,664 -0.02(-12.56%)
Jan 04, 2024 0.1600 50 +0.00(+0.00%)
Jan 03, 2024 0.1700 0.1800 0.1600 0.1600 2,020 -0.00(-1.11%)
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.