Indicators

Inspire Medical Systems Inc (NY: INSP )

155.22 -3.81 (-2.40%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	263.90	271.32	258.30	259.93	369,379	-4.21(-1.59%)
Feb 27, 2023	263.59	266.70	261.83	264.14	224,044	+2.73(+1.04%)
Feb 24, 2023	258.87	261.85	252.35	261.41	290,441	-3.28(-1.24%)
Feb 23, 2023	265.02	269.99	263.86	264.69	305,041	+1.43(+0.54%)
Feb 22, 2023	264.40	269.32	260.35	263.26	316,661	-1.53(-0.58%)
Feb 21, 2023	266.33	269.29	263.73	264.79	332,925	-4.07(-1.51%)
Feb 17, 2023	271.33	274.87	265.82	268.86	330,161	-1.12(-0.41%)
Feb 16, 2023	275.00	280.73	269.25	269.98	346,701	-8.03(-2.89%)
Feb 15, 2023	270.80	282.31	270.44	278.01	385,543	+7.89(+2.92%)
Feb 14, 2023	268.85	276.54	267.09	270.12	410,815	-0.93(-0.34%)
Feb 13, 2023	263.89	275.19	262.26	271.05	383,865	+7.89(+3.00%)
Feb 10, 2023	267.99	272.39	261.55	263.16	424,478	-5.18(-1.93%)
Feb 09, 2023	271.38	276.56	264.90	268.34	517,088	+0.63(+0.24%)
Feb 08, 2023	254.24	275.16	254.00	267.71	851,087	+18.13(+7.26%)
Feb 07, 2023	241.61	250.64	238.83	249.58	326,591	+5.59(+2.29%)
Feb 06, 2023	250.86	251.93	240.54	243.99	316,078	-7.36(-2.93%)
Feb 03, 2023	253.49	259.72	250.93	251.35	228,216	-5.59(-2.18%)
Feb 02, 2023	261.00	263.56	255.32	256.94	309,173	-0.68(-0.26%)

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.