Indicators

Inspire Medical Systems Inc (NY: INSP )

159.03 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	86.49	88.50	81.14	85.87	710,000	-2.64(-2.98%)
Feb 27, 2020	83.94	92.09	82.77	88.51	547,225	+3.68(+4.34%)
Feb 26, 2020	84.00	95.00	83.06	84.83	1,067,963	+6.30(+8.02%)
Feb 25, 2020	80.06	81.56	77.90	78.53	454,390	-1.22(-1.53%)
Feb 24, 2020	78.83	80.63	77.42	79.75	233,777	-1.50(-1.85%)
Feb 21, 2020	81.12	82.43	80.01	81.25	314,600	+0.29(+0.36%)
Feb 20, 2020	81.99	82.71	80.06	80.96	197,627	-0.95(-1.16%)
Feb 19, 2020	81.21	82.14	80.91	81.91	317,005	+1.34(+1.66%)
Feb 18, 2020	81.30	81.53	79.91	80.57	132,616	-0.60(-0.74%)
Feb 14, 2020	80.50	81.30	80.03	81.17	168,000	+0.79(+0.98%)
Feb 13, 2020	79.13	81.30	79.13	80.38	146,169	+0.97(+1.22%)
Feb 12, 2020	79.00	80.06	78.11	79.41	328,220	+0.76(+0.97%)
Feb 11, 2020	78.49	79.62	77.86	78.65	96,382	+0.80(+1.03%)
Feb 10, 2020	77.01	78.03	76.67	77.85	137,453	+0.62(+0.80%)
Feb 07, 2020	76.00	77.79	75.38	77.23	157,300	+1.07(+1.40%)
Feb 06, 2020	76.73	78.77	75.87	76.16	195,266	-0.07(-0.09%)
Feb 05, 2020	76.46	76.46	73.24	76.23	2,171,392	+0.75(+0.99%)
Feb 04, 2020	77.01	78.59	75.10	75.48	538,759	-0.52(-0.68%)

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.