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 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2022 1.360 1.375 1.280 1.290 68,360 -0.10(-7.19%)
Dec 29, 2022 1.390 1.410 1.330 1.390 137,442 -0.04(-2.80%)
Dec 28, 2022 1.230 1.470 1.230 1.430 299,985 +0.21(+17.21%)
Dec 27, 2022 1.380 1.430 1.160 1.220 501,333 -0.10(-7.58%)
Dec 23, 2022 1.240 1.340 1.240 1.320 124,337 +0.11(+9.09%)
Dec 22, 2022 1.230 1.260 1.170 1.210 29,490 -0.08(-6.20%)
Dec 21, 2022 1.230 1.290 1.150 1.290 79,664 +0.09(+7.50%)
Dec 20, 2022 0.9900 1.280 0.9800 1.200 211,004 +0.18(+17.66%)
Dec 19, 2022 1.080 1.080 0.9801 1.020 60,356 -0.01(-0.98%)
Dec 16, 2022 1.160 1.180 1.020 1.030 91,749 -0.15(-12.71%)
Dec 15, 2022 1.300 1.321 1.130 1.180 211,121 -0.20(-14.18%)
Dec 14, 2022 1.030 1.400 1.020 1.375 1,291,535 +0.32(+30.33%)
Dec 13, 2022 1.060 1.103 1.050 1.055 33,803 -0.02(-1.40%)
Dec 12, 2022 1.100 1.100 1.070 1.070 19,129 -0.04(-3.60%)
Dec 09, 2022 1.100 1.140 1.085 1.110 20,373 -0.01(-1.33%)
Dec 08, 2022 1.100 1.150 1.100 1.125 8,599 +0.02(+2.27%)
Dec 07, 2022 1.140 1.150 1.060 1.100 75,302 -0.05(-4.35%)
Dec 06, 2022 1.140 1.170 1.130 1.150 22,655 -0.01(-0.86%)
Dec 05, 2022 1.200 1.200 1.150 1.160 32,398 -0.02(-1.69%)
Dec 02, 2022 1.180 1.200 1.170 1.180 22,806 +0.01(+0.85%)
Dec 01, 2022 1.200 1.200 1.160 1.170 19,581 -0.03(-2.50%)
Nov 30, 2022 1.200 1.201 1.135 1.200 30,934 +0.01(+0.84%)
Nov 29, 2022 1.110 1.250 1.110 1.190 50,617 +0.08(+7.21%)
Nov 28, 2022 1.170 1.170 1.110 1.110 37,067 -0.02(-1.86%)
Nov 25, 2022 1.170 1.170 1.110 1.131 48,915 -0.02(-1.65%)
Nov 23, 2022 1.150 1.185 1.140 1.150 91,419 -0.03(-2.54%)
Nov 22, 2022 1.250 1.270 1.120 1.180 864,994 +0.04(+3.51%)
Nov 21, 2022 1.200 1.229 1.140 1.140 83,485 -0.06(-5.00%)
Nov 18, 2022 1.250 1.260 1.200 1.200 60,343 -0.06(-4.76%)
Nov 17, 2022 1.250 1.290 1.250 1.260 18,853 +0.06(+5.00%)
Nov 16, 2022 1.302 1.302 1.200 1.200 49,305 -0.12(-9.09%)
Nov 15, 2022 1.270 1.390 1.270 1.320 66,476 +0.04(+3.13%)
Nov 14, 2022 1.260 1.410 1.237 1.280 62,579 +0.02(+1.59%)
Nov 11, 2022 1.220 1.300 1.170 1.260 86,926 +0.04(+3.41%)
Nov 10, 2022 1.170 1.290 1.160 1.218 60,920 +0.07(+5.79%)
Nov 09, 2022 1.270 1.270 1.152 1.152 93,876 -0.12(-9.31%)
Nov 08, 2022 1.330 1.350 1.250 1.270 69,231 -0.03(-2.68%)
Nov 07, 2022 1.310 1.330 1.290 1.305 13,062 -0.03(-1.88%)
Nov 04, 2022 1.360 1.360 1.300 1.330 27,413 -0.04(-2.92%)
Nov 03, 2022 1.350 1.410 1.349 1.370 7,936 -0.05(-3.52%)
Nov 02, 2022 1.430 1.480 1.280 1.420 59,853 +0.00(+0.00%)
Nov 01, 2022 1.380 1.450 1.370 1.420 26,837 +0.01(+0.71%)
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%)
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.