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 )

2.350 +0.040 (+1.73%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 17, 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 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%)
Feb 01, 2024 0.9096 0.9230 0.8510 0.8900 150,538 -0.03(-2.73%)
Jan 31, 2024 0.9100 0.9600 0.9051 0.9150 80,308 -0.04(-4.69%)
Jan 30, 2024 0.9200 0.9900 0.9200 0.9600 418,510 +0.07(+7.85%)
Jan 29, 2024 0.9100 0.9500 0.8800 0.8901 96,711 -0.05(-5.31%)
Jan 26, 2024 0.9300 0.9800 0.9031 0.9400 85,505 +0.00(+0.00%)
Jan 25, 2024 0.9654 1.010 0.9030 0.9400 240,836 -0.05(-4.57%)
Jan 24, 2024 0.9500 1.030 0.9200 0.9850 449,748 +0.08(+8.67%)
Jan 23, 2024 0.8600 0.9230 0.8600 0.9064 161,969 +0.01(+0.71%)
Jan 22, 2024 0.8700 0.9000 0.8477 0.9000 261,335 +0.07(+7.86%)
Jan 19, 2024 0.8700 0.8700 0.8250 0.8344 72,476 -0.03(-3.98%)
Jan 18, 2024 0.8700 0.9050 0.8100 0.8690 114,502 -0.02(-2.36%)
Jan 17, 2024 0.8755 0.9300 0.8610 0.8900 351,057 -0.01(-1.51%)
Jan 16, 2024 0.9032 0.9250 0.8600 0.9036 152,315 +0.00(+0.04%)
Jan 12, 2024 0.9125 0.9379 0.8500 0.9032 197,848 -0.01(-0.79%)
Jan 11, 2024 0.9222 0.9400 0.9000 0.9104 164,096 -0.02(-2.11%)
Jan 10, 2024 0.9300 0.9641 0.8500 0.9300 249,226 +0.01(+1.08%)
Jan 09, 2024 0.8200 0.9500 0.8200 0.9201 182,147 +0.07(+8.25%)
Jan 08, 2024 0.8990 0.9200 0.7613 0.8500 808,220 -0.03(-2.86%)
Jan 05, 2024 0.9200 0.9400 0.8400 0.8750 270,993 -0.05(-4.89%)
Jan 04, 2024 1.020 1.030 0.8600 0.9200 1,122,070 -0.08(-7.82%)
Jan 03, 2024 1.010 1.060 0.9200 0.9981 314,562 -0.02(-2.15%)
Jan 02, 2024 1.200 1.220 0.9500 1.020 929,155 -0.04(-3.77%)
Dec 29, 2023 1.050 1.130 1.010 1.060 326,666 -0.03(-2.75%)
Dec 28, 2023 1.150 1.170 1.040 1.090 610,337 -0.07(-6.03%)
Dec 27, 2023 1.240 1.250 1.110 1.160 1,724,804 -0.11(-8.66%)
Dec 26, 2023 2.250 2.490 1.250 1.270 37,541,716 +0.08(+6.72%)
Dec 22, 2023 1.170 1.234 1.150 1.190 61,385 +0.05(+4.39%)
Dec 21, 2023 1.150 1.160 1.100 1.140 21,689 +0.03(+2.70%)
Dec 20, 2023 1.160 1.240 1.110 1.110 33,578 +0.00(+0.00%)
Dec 19, 2023 1.170 1.170 1.105 1.110 21,132 +0.02(+1.83%)
Dec 18, 2023 1.020 1.100 1.010 1.090 28,464 +0.09(+9.00%)
Dec 15, 2023 1.030 1.050 1.000 1.000 8,253 -0.03(-2.91%)
Dec 14, 2023 1.010 1.050 1.010 1.030 14,766 +0.02(+1.98%)
Dec 13, 2023 1.030 1.030 0.9800 1.010 15,773 +0.08(+8.60%)
Dec 12, 2023 1.030 1.030 0.9200 0.9300 63,986 -0.04(-4.12%)
Dec 11, 2023 1.020 1.020 0.8500 0.9700 168,891 -0.05(-4.90%)
Dec 08, 2023 1.020 1.030 0.9900 1.020 70,189 -0.01(-0.54%)
Dec 07, 2023 1.059 1.059 1.010 1.026 22,348 -0.00(-0.44%)
Dec 06, 2023 1.050 1.080 1.030 1.030 31,700 -0.03(-2.83%)
Dec 05, 2023 1.090 1.130 1.050 1.060 38,022 -0.03(-3.20%)
Dec 04, 2023 1.060 1.120 1.060 1.095 6,681 -0.00(-0.45%)
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.