Indicators

Inspire Medical Systems Inc (NY: INSP )

231.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	29.87	30.91	29.35	30.00	323,139	+0.25(+0.84%)
May 30, 2018	28.47	30.23	28.45	29.75	270,045	+1.58(+5.61%)
May 29, 2018	30.45	30.58	27.30	28.17	283,953	-2.44(-7.97%)
May 25, 2018		30.61	30.61	30.61	0	-2.09(-6.39%)
May 24, 2018	31.96	32.95	31.73	32.70	101,718	+0.50(+1.55%)
May 23, 2018	32.57	32.99	31.46	32.20	102,467	-0.64(-1.95%)
May 22, 2018	33.75	33.75	32.26	32.84	74,904	-0.61(-1.82%)
May 21, 2018	33.39	34.60	33.15	33.45	72,830	-0.09(-0.27%)
May 18, 2018	33.85	33.94	32.55	33.54	87,475	+0.16(+0.48%)
May 17, 2018	32.04	33.88	31.59	33.38	127,328	+1.14(+3.54%)
May 16, 2018	32.27	32.65	30.68	32.24	118,795	+0.14(+0.44%)
May 15, 2018	29.21	32.18	28.75	32.10	139,793	+2.70(+9.18%)
May 14, 2018	26.70	30.32	26.61	29.40	220,026	+2.66(+9.95%)
May 11, 2018	25.74	26.75	25.30	26.74	154,913	+1.23(+4.82%)
May 10, 2018	24.36	25.62	24.14	25.51	261,732	+1.46(+6.07%)
May 09, 2018	24.23	24.48	23.62	24.05	184,358	-0.09(-0.37%)
May 08, 2018	23.85	24.50	23.53	24.14	344,454	+0.09(+0.37%)
May 07, 2018	24.37	24.79	23.81	24.05	233,283	-0.42(-1.72%)
May 04, 2018	25.28	25.50	23.85	24.47	345,833	-0.51(-2.04%)

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.