Indicators

Inspire Medical Systems Inc (NY: INSP )

158.72 +3.90 (+2.52%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	59.98	63.01	59.51	62.00	402,230	+2.02(+3.37%)
Feb 27, 2019	64.34	64.34	58.04	59.98	643,592	+3.70(+6.57%)
Feb 26, 2019	56.90	56.96	55.54	56.28	263,337	-0.65(-1.14%)
Feb 25, 2019	57.50	57.67	53.28	56.93	290,472	-0.17(-0.30%)
Feb 22, 2019	57.05	58.95	56.88	57.10	181,600	+0.35(+0.62%)
Feb 21, 2019	58.30	59.89	55.96	56.75	232,265	-1.51(-2.59%)
Feb 20, 2019	57.26	58.69	56.87	58.26	352,123	+0.89(+1.55%)
Feb 19, 2019	57.61	57.76	56.80	57.37	424,102	-0.12(-0.21%)
Feb 15, 2019	57.32	57.90	56.50	57.49	408,800	+0.86(+1.52%)
Feb 14, 2019	56.85	57.50	56.61	56.63	186,949	-0.53(-0.93%)
Feb 13, 2019	57.25	57.50	55.05	57.16	360,997	-0.77(-1.33%)
Feb 12, 2019	57.50	58.31	57.23	57.93	248,298	+0.48(+0.84%)
Feb 11, 2019	57.75	59.47	56.57	57.45	233,220	-0.02(-0.03%)
Feb 08, 2019	54.84	57.74	54.84	57.47	235,200	+2.54(+4.62%)
Feb 07, 2019	52.92	55.49	51.64	54.93	156,399	+1.55(+2.90%)
Feb 06, 2019	54.63	56.06	53.19	53.38	93,335	-1.27(-2.32%)
Feb 05, 2019	52.47	55.69	52.27	54.65	397,707	+2.31(+4.41%)
Feb 04, 2019	53.15	54.04	52.14	52.34	183,849	-0.75(-1.41%)

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.