Indicators

Inspire Medical Systems Inc (NY: INSP )

249.72 -1.47 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	195.21	197.88	193.27	194.30	164,507	+1.36(+0.70%)
May 27, 2021	189.43	194.87	186.69	192.94	166,217	+3.43(+1.81%)
May 26, 2021	188.00	192.02	186.39	189.51	166,547	+1.36(+0.72%)
May 25, 2021	183.46	189.39	181.85	188.15	236,747	+6.26(+3.44%)
May 24, 2021	178.76	183.33	177.43	181.89	249,898	+3.87(+2.17%)
May 21, 2021	186.60	187.56	178.02	178.02	188,158	+0.48(+0.27%)
May 20, 2021	177.78	178.98	173.63	177.54	212,328	+1.24(+0.70%)
May 19, 2021	170.97	177.32	168.21	176.30	211,380	+1.00(+0.57%)
May 18, 2021	169.21	179.88	168.11	175.30	331,140	+6.87(+4.08%)
May 17, 2021	168.75	170.65	164.91	168.43	209,807	-2.73(-1.59%)
May 14, 2021	168.07	175.31	164.80	171.16	300,017	+4.53(+2.72%)
May 13, 2021	173.58	176.33	160.02	166.63	293,860	-4.30(-2.52%)
May 12, 2021	177.01	180.34	170.40	170.93	306,325	-8.86(-4.93%)
May 11, 2021	175.52	184.97	173.76	179.79	308,377	-0.10(-0.06%)
May 10, 2021	192.82	192.82	175.27	179.89	491,439	-14.71(-7.56%)
May 07, 2021	194.05	199.66	192.37	194.60	266,491	+3.00(+1.57%)
May 06, 2021	196.02	197.19	183.23	191.60	446,192	-6.28(-3.17%)
May 05, 2021	205.64	218.43	194.17	197.88	666,247	-28.65(-12.65%)
May 04, 2021	234.01	234.13	221.91	226.53	247,734	-8.95(-3.80%)

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.