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 (%)
Apr 29, 2022 0.3900 0.4349 0.3300 0.3597 20,697 -0.04(-10.05%)
Apr 28, 2022 0.4000 0.4000 0.3900 0.3999 10,502 -0.04(-9.09%)
Apr 27, 2022 0.4350 0.4706 0.4000 0.4399 8,782 +0.00(+1.13%)
Apr 21, 2022 0.4350 24 -0.01(-1.38%)
Apr 20, 2022 0.4450 0.4450 0.4410 0.4411 1,403 -0.01(-1.32%)
Apr 19, 2022 0.4100 0.4470 0.4100 0.4470 1,268 -0.05(-10.58%)
Apr 18, 2022 0.5398 0.5398 0.4100 0.4999 3,439 -0.03(-5.66%)
Apr 12, 2022 0.5299 10 +0.09(+19.11%)
Apr 07, 2022 0.4449 44 -0.01(-1.13%)
Apr 06, 2022 0.4500 0.4501 0.4500 0.4500 19,010 -0.04(-8.16%)
Apr 01, 2022 0.4900 172 +0.00(+0.02%)
Mar 31, 2022 0.5400 0.5400 0.4400 0.4899 880 +0.05(+11.34%)
Mar 30, 2022 0.4400 0.4400 0.4400 0.4400 119 -0.05(-10.42%)
Mar 29, 2022 0.4200 0.5230 0.4101 0.4912 8,425 +0.01(+2.27%)
Mar 28, 2022 0.4500 0.4803 0.4201 0.4803 12,568 -0.03(-6.65%)
Mar 25, 2022 0.4990 0.5400 0.4990 0.5145 10,506 +0.01(+2.90%)
Mar 24, 2022 0.4002 0.5095 0.4002 0.5000 17,719 -0.01(-1.94%)
Mar 23, 2022 0.5001 0.5099 0.5000 0.5099 2,382 -0.00(-0.04%)
Mar 22, 2022 0.5389 0.5399 0.5101 0.5101 9,402 +0.02(+3.05%)
Mar 21, 2022 0.5200 0.5389 0.4793 0.4950 17,901 -0.02(-4.70%)
Mar 18, 2022 0.5394 0.5399 0.4904 0.5194 17,260 +0.02(+3.32%)
Mar 17, 2022 0.5398 0.5398 0.3902 0.5027 9,009 +0.05(+11.71%)
Mar 16, 2022 0.4300 0.4694 0.4300 0.4500 3,576 +0.01(+3.28%)
Mar 15, 2022 0.4280 0.4692 0.3500 0.4357 12,603 +0.04(+10.30%)
Mar 14, 2022 0.4000 0.4000 0.3900 0.3950 6,508 -0.03(-8.14%)
Mar 11, 2022 0.4400 0.5000 0.4300 0.4300 10,898 -0.11(-20.36%)
Mar 10, 2022 0.4352 0.5787 0.4352 0.5399 39,150 -0.01(-2.70%)
Mar 09, 2022 0.4800 0.5549 0.4800 0.5549 3,498 +0.07(+15.58%)
Mar 08, 2022 0.4700 0.4817 0.4401 0.4801 5,951 +0.01(+2.17%)
Mar 07, 2022 0.5100 0.5114 0.4699 0.4699 5,968 -0.03(-6.02%)
Mar 04, 2022 0.4802 0.5458 0.4300 0.5000 37,371 -0.06(-10.71%)
Mar 03, 2022 0.5747 0.5747 0.5399 0.5600 11,455 +0.01(+1.82%)
Mar 02, 2022 0.4650 0.5800 0.4650 0.5500 31,499 -0.06(-9.23%)
Mar 01, 2022 0.5950 0.6059 0.5800 0.6059 17,720 +0.02(+2.69%)
Feb 28, 2022 0.5995 0.5995 0.5801 0.5900 3,554 -0.01(-1.65%)
Feb 25, 2022 0.5900 0.6000 0.5300 0.5999 16,150 +0.01(+1.54%)
Feb 24, 2022 0.5800 0.5999 0.5311 0.5908 5,534 -0.01(-2.46%)
Feb 23, 2022 0.5203 0.6059 0.5203 0.6057 11,683 +0.01(+0.93%)
Feb 22, 2022 0.5999 0.6295 0.5670 0.6001 12,932 -0.01(-1.62%)
Feb 18, 2022 0.6100 0 +0.01(+2.09%)
Feb 17, 2022 0.5802 0.6200 0.5219 0.5975 14,437 -0.03(-4.89%)
Feb 16, 2022 0.6300 0.6300 0.5800 0.6282 16,001 -0.00(-0.40%)
Feb 15, 2022 0.6500 0.6500 0.6085 0.6307 25,656 -0.01(-1.45%)
Feb 14, 2022 0.8501 0.8501 0.6336 0.6400 50,287 +0.00(+0.03%)
Feb 11, 2022 0.6700 0.6700 0.6398 0.6398 2,108 -0.05(-7.22%)
Feb 10, 2022 0.6900 0.6999 0.6700 0.6896 1,770 -0.01(-1.50%)
Feb 09, 2022 0.7349 0.7500 0.6301 0.7001 11,782 +0.05(+7.69%)
Feb 08, 2022 0.7000 0.7000 0.6500 0.6501 8,948 -0.03(-4.40%)
Feb 07, 2022 0.7573 0.7573 0.6800 0.6800 19,752 -0.05(-6.85%)
Feb 04, 2022 0.7500 0.7900 0.6900 0.7300 12,337 +0.01(+1.37%)
Feb 03, 2022 0.7197 0.7392 0.7197 0.7201 2,175 +0.00(+0.00%)
Feb 02, 2022 0.7989 0.7989 0.6701 0.7201 11,195 +0.02(+2.13%)
Feb 01, 2022 0.8099 0.8099 0.6503 0.7051 14,937 +0.07(+11.90%)
Jan 31, 2022 0.8500 0.6301 0.6301 217,127 -0.06(-8.68%)
Jan 28, 2022 0.7100 0.7298 0.6653 0.6900 19,621 +0.08(+13.11%)
Jan 27, 2022 0.7801 0.7801 0.6100 0.6100 5,147 -0.17(-21.79%)
Jan 26, 2022 0.9000 0.9122 0.7150 0.7800 15,292 +0.06(+8.35%)
Jan 25, 2022 0.7200 0.7201 0.7099 0.7199 3,202 +0.05(+7.45%)
Jan 24, 2022 0.7001 0.7001 0.6001 0.6700 21,953 -0.04(-5.03%)
Jan 21, 2022 0.7501 0.8600 0.7001 0.7055 29,936 -0.05(-7.17%)
Jan 20, 2022 0.7650 0.7799 0.7600 0.7600 2,020 -0.04(-5.14%)
Jan 19, 2022 0.8012 0.8012 0.8012 0.8012 302 +0.02(+2.49%)
Jan 18, 2022 0.7101 0.7819 0.7100 0.7817 13,322 -0.00(-0.04%)
Jan 14, 2022 0.7820 0 +0.01(+1.56%)
Jan 13, 2022 0.8499 0.8499 0.7400 0.7700 25,371 -0.07(-8.33%)
Jan 12, 2022 0.8500 0.9198 0.8400 0.8400 8,827 -0.00(-0.01%)
Jan 11, 2022 0.8880 0.9059 0.8300 0.8401 4,320 +0.03(+3.46%)
Jan 10, 2022 0.9000 0.9000 0.7800 0.8120 9,183 -0.09(-9.79%)
Jan 07, 2022 0.9101 0.9116 0.9000 0.9001 5,944 -0.00(-0.09%)
Jan 06, 2022 0.9200 0.9599 0.8705 0.9009 24,323 +0.00(+0.10%)
Jan 05, 2022 0.8501 0.9998 0.8501 0.9000 44,551 -0.03(-3.32%)
Jan 04, 2022 0.9129 0.9899 0.9100 0.9309 14,020 +0.02(+2.02%)
Jan 03, 2022 0.9100 0.9849 0.9100 0.9125 1,928 +0.00(+0.33%)
Dec 31, 2021 1.090 1.140 0.8201 0.9095 158,420 -0.17(-15.79%)
Dec 30, 2021 0.9700 1.090 0.8709 1.080 119,078 +0.19(+21.33%)
Dec 29, 2021 0.8699 1.000 0.8400 0.8901 13,370 +0.02(+2.32%)
Dec 28, 2021 1.050 1.050 0.8479 0.8699 71,583 -0.15(-14.74%)
Dec 27, 2021 0.8700 1.100 0.8650 1.020 91,669 +0.19(+22.90%)
Dec 23, 2021 0.9507 0.9521 0.8300 0.8302 50,924 -0.07(-7.76%)
Dec 22, 2021 0.8011 1.030 0.8001 0.9000 196,023 +0.09(+11.57%)
Dec 21, 2021 0.7988 0.8498 0.7500 0.8067 12,206 +0.05(+6.14%)
Dec 20, 2021 0.7202 0.7998 0.7202 0.7600 6,577 -0.02(-2.56%)
Dec 17, 2021 0.8499 0.8500 0.7354 0.7800 19,333 -0.12(-13.33%)
Dec 16, 2021 0.7910 0.9000 0.7410 0.9000 29,285 +0.12(+15.38%)
Dec 15, 2021 0.7601 0.8999 0.7600 0.7800 46,817 +0.04(+5.41%)
Dec 14, 2021 0.7822 0.8150 0.7400 0.7400 67,811 -0.05(-5.73%)
Dec 13, 2021 0.8300 0.9899 0.7801 0.7850 60,511 -0.04(-4.38%)
Dec 10, 2021 1.000 1.400 0.8201 0.8210 735,058 -0.19(-18.71%)
Dec 09, 2021 1.620 1.770 0.9700 1.010 1,608,303 +0.18(+21.25%)
Dec 08, 2021 0.8330 0.8330 0.8330 0.8330 209 +0.04(+4.52%)
Dec 07, 2021 0.9455 0.9455 0.7800 0.7970 20,522 +0.03(+3.48%)
Dec 06, 2021 0.7554 0.7702 0.7554 0.7702 2,154 +0.06(+9.03%)
Dec 03, 2021 0.7800 0.7800 0.7026 0.7064 21,719 -0.10(-12.81%)
Dec 02, 2021 0.9000 0.9099 0.8100 0.8102 19,606 -0.07(-7.95%)
Dec 01, 2021 0.9500 0.9500 0.8801 0.8802 8,613 -0.11(-11.07%)
Nov 30, 2021 0.9500 1.050 0.8010 0.9898 58,690 +0.04(+3.73%)
Nov 29, 2021 1.000 1.100 0.8600 0.9542 80,398 +0.10(+12.26%)
Nov 26, 2021 0.8000 0.8500 0.7401 0.8500 71,203 +0.07(+8.90%)
Nov 24, 2021 0.8600 0.9100 0.7728 0.7805 91,395 +0.05(+6.92%)
Nov 23, 2021 0.9124 0.9124 0.7120 0.7300 18,846 -0.02(-2.67%)
Nov 22, 2021 0.8103 0.8682 0.7500 0.7500 30,298 -0.11(-12.79%)
Nov 19, 2021 0.8301 0.9193 0.7545 0.8600 54,426 -0.02(-1.98%)
Nov 18, 2021 0.9101 0.9249 0.8102 0.8774 32,177 -0.07(-7.62%)
Nov 17, 2021 0.9106 0.9498 0.9106 0.9498 2,848 -0.03(-3.08%)
Nov 16, 2021 0.9001 0.9991 0.9001 0.9800 2,196 +0.07(+7.69%)
Nov 15, 2021 0.9700 0.9700 0.9100 0.9100 13,134 -0.06(-6.19%)
Nov 12, 2021 1.050 1.050 0.9700 0.9700 19,096 +0.01(+1.05%)
Nov 11, 2021 1.040 1.040 0.9300 0.9599 33,225 -0.08(-7.70%)
Nov 10, 2021 1.140 1.040 85,599 +0.03(+2.96%)
Nov 09, 2021 1.040 1.100 1.000 1.010 22,642 -0.03(-2.88%)
Nov 08, 2021 1.040 1.110 1.010 1.040 20,208 +0.01(+0.96%)
Nov 05, 2021 1.000 1.180 1.000 1.030 40,774 -0.02(-1.90%)
Nov 04, 2021 1.100 1.109 1.050 1.050 15,234 +0.00(+0.00%)
Nov 03, 2021 0.9900 1.180 0.9220 1.050 148,528 +0.01(+0.97%)
Nov 02, 2021 1.070 1.090 0.9102 1.040 58,334 -0.03(-2.81%)
Nov 01, 2021 1.030 1.170 0.8000 1.070 80,993 +0.06(+5.94%)
Oct 29, 2021 1.380 1.470 0.9940 1.010 265,222 -0.22(-17.89%)
Oct 28, 2021 1.000 1.900 0.8701 1.230 1,286,295 +0.21(+20.00%)
Oct 27, 2021 1.400 1.420 1.010 1.025 423,315 -1.83(-64.04%)
Oct 26, 2021 0.8000 2.900 2.850 6,243,002 +2.10(+280.97%)
Oct 25, 2021 0.7602 0.7602 0.7481 0.7481 847 -0.05(-6.49%)
Oct 22, 2021 0.7700 0.8001 0.7700 0.8000 2,590 -0.04(-4.58%)
Oct 21, 2021 0.7483 0.8593 0.7483 0.8384 1,413 +0.04(+4.80%)
Oct 19, 2021 0.8000 0.8000 0.8000 221 +0.05(+6.67%)
Oct 18, 2021 0.7500 0.7501 0.7271 0.7500 6,230 -0.04(-5.22%)
Oct 15, 2021 0.8500 0.8599 0.7572 0.7913 8,134 -0.03(-3.50%)
Oct 14, 2021 0.7250 0.8890 0.7250 0.8200 3,749 +0.04(+5.13%)
Oct 13, 2021 0.7999 0.8001 0.7800 0.7800 6,894 +0.03(+3.99%)
Oct 12, 2021 0.7200 0.7502 0.7200 0.7501 611 -0.02(-2.10%)
Oct 11, 2021 0.7662 0.7662 0.7204 0.7662 9,114 -0.03(-4.21%)
Oct 08, 2021 0.8200 0.8201 0.7999 0.7999 12,642 -0.05(-5.87%)
Oct 07, 2021 0.8200 0.8498 0.8200 0.8498 4,530 -0.02(-2.32%)
Oct 06, 2021 0.8758 0.9299 0.8501 0.8700 5,710 -0.01(-0.67%)
Oct 05, 2021 0.8760 0.8760 0.8759 0.8759 941 -0.00(-0.08%)
Oct 04, 2021 0.9299 0.9299 0.8200 0.8766 9,303 -0.06(-6.55%)
Oct 01, 2021 0.8201 0.9380 0.8200 0.9380 975 +0.12(+14.39%)
Sep 30, 2021 0.8200 0.8200 0.8200 0.8200 325 -0.08(-8.87%)
Sep 29, 2021 0.9598 0.9598 0.8599 0.8998 2,879 +0.08(+9.72%)
Sep 28, 2021 0.9499 0.9499 0.8201 0.8201 3,362 -0.01(-1.20%)
Sep 27, 2021 0.7503 0.8499 0.7304 0.8301 9,411 -0.07(-7.77%)
Sep 24, 2021 0.8151 0.9149 0.8150 0.9000 4,741 +0.04(+4.05%)
Sep 23, 2021 0.8999 0.9699 0.8395 0.8650 14,251 +0.05(+5.49%)
Sep 22, 2021 0.8500 0.9700 0.8000 0.8200 4,222 +0.09(+12.31%)
Sep 21, 2021 0.7305 0.7305 0.7301 0.7301 1,150 -0.04(-5.18%)
Sep 20, 2021 0.8100 0.8600 0.7300 0.7700 30,124 -0.13(-14.37%)
Sep 17, 2021 0.8000 0.8992 0.7998 0.8992 2,875 +0.10(+12.46%)
Sep 16, 2021 0.8200 0.8200 0.7699 0.7996 6,576 -0.03(-3.08%)
Sep 15, 2021 0.7599 0.8700 0.7599 0.8250 17,402 +0.03(+3.22%)
Sep 14, 2021 0.8201 0.8300 0.7500 0.7993 12,068 -0.05(-5.75%)
Sep 13, 2021 0.8600 0.8600 0.8101 0.8481 8,945 -0.03(-3.61%)
Sep 10, 2021 0.8111 0.8998 0.8111 0.8799 6,431 +0.02(+2.31%)
Sep 09, 2021 0.9005 0.9005 0.8600 0.8600 7,844 +0.04(+5.51%)
Sep 08, 2021 0.9000 0.9001 0.8101 0.8151 60,469 -0.11(-11.42%)
Sep 07, 2021 0.8800 0.9899 0.8800 0.9202 5,723 +0.03(+3.40%)
Sep 03, 2021 0.9500 0.9790 0.8800 0.8899 58,781 -0.06(-6.33%)
Sep 02, 2021 0.9104 0.9700 0.9100 0.9500 5,040 +0.05(+5.56%)
Sep 01, 2021 0.9400 0.9500 0.8999 0.9000 27,655 -0.04(-4.28%)
Aug 31, 2021 0.9100 1.000 0.9100 0.9402 52,437 +0.00(+0.02%)
Aug 30, 2021 1.070 1.080 0.9100 0.9400 24,392 -0.07(-6.93%)
Aug 27, 2021 0.9600 1.050 0.9000 1.010 6,060 -0.02(-1.94%)
Aug 26, 2021 0.9800 1.080 0.9799 1.030 25,509 +0.04(+3.78%)
Aug 25, 2021 0.9099 0.9925 0.9001 0.9925 5,728 +0.08(+9.07%)
Aug 24, 2021 0.9900 0.9900 0.9000 0.9100 30,251 -0.09(-9.00%)
Aug 23, 2021 0.8701 1.080 0.8701 1.000 25,583 +0.13(+14.94%)
Aug 20, 2021 0.9255 1.002 0.8700 0.8700 2,652 -0.06(-5.95%)
Aug 19, 2021 1.020 1.022 0.9250 0.9250 8,766 +0.05(+5.11%)
Aug 18, 2021 0.8600 0.9099 0.8600 0.8800 10,994 -0.02(-2.22%)
Aug 17, 2021 0.9900 0.9900 0.8500 0.9000 11,922 -0.09(-9.22%)
Aug 16, 2021 1.010 1.020 0.9700 0.9914 21,402 -0.04(-3.75%)
Aug 13, 2021 1.060 1.120 1.010 1.030 10,318 +0.00(+0.28%)
Aug 12, 2021 1.079 1.080 1.010 1.027 11,300 -0.06(-5.77%)
Aug 11, 2021 1.080 1.110 1.050 1.090 13,650 -0.03(-2.68%)
Aug 10, 2021 1.080 1.250 1.060 1.120 37,274 +0.08(+7.69%)
Aug 09, 2021 1.100 1.100 1.010 1.040 33,059 -0.03(-2.80%)
Aug 06, 2021 1.038 1.070 0.9901 1.070 3,322 +0.03(+2.88%)
Aug 05, 2021 1.090 1.130 1.020 1.040 17,965 +0.02(+1.96%)
Aug 04, 2021 1.040 1.040 1.020 1.020 7,840 -0.02(-1.92%)
Aug 03, 2021 1.060 1.060 1.030 1.040 9,727 +0.01(+0.97%)
Aug 02, 2021 1.070 1.131 1.000 1.030 77,178 -0.04(-3.74%)
Jul 30, 2021 1.050 1.190 1.030 1.070 54,943 -0.02(-1.83%)
Jul 29, 2021 1.090 1.095 1.090 1.090 11,352 +0.06(+5.83%)
Jul 28, 2021 1.080 1.160 0.9800 1.030 18,617 -0.01(-0.96%)
Jul 27, 2021 1.160 1.160 0.9800 1.040 41,534 -0.01(-0.97%)
Jul 26, 2021 1.160 1.210 1.050 1.050 31,192 -0.11(-9.47%)
Jul 23, 2021 1.340 1.340 1.150 1.160 16,718 -0.11(-8.66%)
Jul 22, 2021 1.212 1.329 1.180 1.270 42,472 +0.11(+9.48%)
Jul 21, 2021 1.550 1.550 1.160 1.160 68,054 -0.17(-12.78%)
Jul 20, 2021 1.100 1.500 1.100 1.330 119,839 +0.03(+2.31%)
Jul 19, 2021 1.120 1.300 1.010 1.300 240,236 +0.10(+8.33%)
Jul 16, 2021 1.250 1.440 1.170 1.200 223,465 -0.10(-7.69%)
Jul 15, 2021 1.300 1.500 1.080 1.300 555,208 -0.05(-3.70%)
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.