Indicators

Inspire Medical Systems Inc (NY: INSP )

155.22 -3.81 (-2.40%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.35	43.69	41.31	42.25	218,400	+0.30(+0.72%)
Dec 28, 2018	42.36	43.76	41.50	41.95	136,300	-0.08(-0.19%)
Dec 27, 2018	40.21	42.26	39.59	42.03	213,886	+1.18(+2.89%)
Dec 26, 2018	39.38	40.87	38.84	40.85	198,582	+1.50(+3.81%)
Dec 24, 2018	36.91	39.88	36.37	39.35	105,300	+1.85(+4.93%)
Dec 21, 2018	39.66	39.99	35.43	37.50	846,800	-1.95(-4.94%)
Dec 20, 2018	40.83	41.36	37.59	39.45	353,151	-1.75(-4.25%)
Dec 19, 2018	42.15	44.82	40.55	41.20	250,447	-0.95(-2.25%)
Dec 18, 2018	44.02	44.43	41.71	42.15	337,198	-1.64(-3.75%)
Dec 17, 2018	41.16	44.81	40.49	43.79	350,169	+2.43(+5.88%)
Dec 14, 2018	41.08	41.89	40.00	41.36	164,600	-0.20(-0.48%)
Dec 13, 2018	40.30	41.79	39.41	41.56	219,247	+1.70(+4.26%)
Dec 12, 2018	39.61	40.75	38.80	39.86	266,044	+0.38(+0.96%)
Dec 11, 2018	39.94	39.96	38.17	39.48	304,033	+0.25(+0.64%)
Dec 10, 2018	37.27	39.30	37.03	39.23	342,876	+2.16(+5.83%)
Dec 07, 2018	39.75	40.02	36.03	37.07	1,543,200	-4.00(-9.74%)
Dec 06, 2018	42.76	43.51	41.04	41.07	306,386	-2.65(-6.06%)
Dec 04, 2018	42.95	46.23	42.95	43.72	294,000	-4.17(-8.71%)

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.