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 )

2.080 -0.040 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 1.530 1.640 1.530 1.590 15,301 +0.04(+2.58%)
Feb 27, 2023 1.590 1.590 1.550 1.550 9,510 +0.00(+0.00%)
Feb 24, 2023 1.520 1.615 1.510 1.550 8,773 -0.01(-0.64%)
Feb 23, 2023 1.600 1.648 1.560 1.560 13,444 -0.01(-0.64%)
Feb 22, 2023 1.650 1.650 1.570 1.570 8,949 +0.00(+0.00%)
Feb 21, 2023 1.710 1.710 1.550 1.570 38,974 -0.07(-4.27%)
Feb 17, 2023 1.580 1.699 1.580 1.640 9,026 +0.04(+2.50%)
Feb 16, 2023 1.720 1.730 1.600 1.600 17,406 -0.12(-6.98%)
Feb 15, 2023 1.685 1.720 1.610 1.720 15,646 +0.03(+1.78%)
Feb 14, 2023 1.660 1.720 1.650 1.690 28,894 +0.04(+2.42%)
Feb 13, 2023 1.520 1.820 1.520 1.650 78,695 +0.10(+6.45%)
Feb 10, 2023 1.740 1.740 1.504 1.550 107,902 -0.08(-4.95%)
Feb 09, 2023 1.930 1.930 1.610 1.631 92,976 -0.26(-13.70%)
Feb 08, 2023 1.870 1.986 1.823 1.890 65,821 +0.04(+2.15%)
Feb 07, 2023 1.740 1.990 1.740 1.850 224,750 +0.10(+5.71%)
Feb 06, 2023 1.650 1.750 1.650 1.750 33,904 +0.08(+4.79%)
Feb 03, 2023 1.650 1.720 1.645 1.670 28,147 -0.01(-0.68%)
Feb 02, 2023 1.640 1.700 1.630 1.681 47,597 +0.03(+1.91%)
Feb 01, 2023 1.650 1.710 1.541 1.650 38,057 +0.00(+0.00%)
Jan 31, 2023 1.610 1.697 1.610 1.650 17,544 +0.03(+1.91%)
Jan 30, 2023 1.600 1.640 1.550 1.619 34,312 -0.03(-1.87%)
Jan 27, 2023 1.630 1.770 1.510 1.650 164,574 +0.07(+4.43%)
Jan 26, 2023 1.630 1.640 1.520 1.580 51,055 -0.02(-1.25%)
Jan 25, 2023 1.640 1.720 1.390 1.600 571,294 -0.07(-4.19%)
Jan 24, 2023 1.730 1.780 1.582 1.670 513,052 -0.20(-10.70%)
Jan 23, 2023 1.240 1.900 1.240 1.870 2,951,990 +0.62(+49.60%)
Jan 20, 2023 1.250 1.274 1.240 1.250 23,024 +0.00(+0.00%)
Jan 19, 2023 1.270 1.274 1.205 1.250 36,389 +0.03(+2.46%)
Jan 18, 2023 1.250 1.281 1.200 1.220 32,821 -0.03(-2.40%)
Jan 17, 2023 1.280 1.280 1.250 1.250 25,455 -0.04(-3.10%)
Jan 13, 2023 1.300 1.370 1.270 1.290 55,588 +0.01(+0.78%)
Jan 12, 2023 1.200 1.290 1.200 1.280 20,375 +0.04(+3.23%)
Jan 11, 2023 1.250 1.290 1.220 1.240 35,659 -0.04(-3.13%)
Jan 10, 2023 1.260 1.295 1.250 1.280 39,011 +0.03(+2.40%)
Jan 09, 2023 1.270 1.290 1.250 1.250 17,520 +0.01(+0.81%)
Jan 06, 2023 1.250 1.260 1.200 1.240 45,729 +0.00(+0.00%)
Jan 05, 2023 1.300 1.300 1.190 1.240 18,086 +0.01(+0.81%)
Jan 04, 2023 1.170 1.250 1.150 1.230 62,391 +0.06(+5.13%)
Jan 03, 2023 1.360 1.360 1.153 1.170 105,571 -0.12(-9.30%)
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%)
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.