Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems Inc (NY: INSP )

231.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 182.79 183.47 175.27 176.83 159,032 -7.09(-3.85%)
May 27, 2022 181.05 186.10 181.05 183.92 124,533 +4.93(+2.75%)
May 26, 2022 174.57 179.74 173.56 178.99 244,888 +4.89(+2.81%)
May 25, 2022 168.71 175.89 168.40 174.10 203,906 +3.96(+2.33%)
May 24, 2022 173.15 178.15 166.38 170.14 191,838 -7.03(-3.97%)
May 23, 2022 177.70 179.97 173.22 177.17 167,821 +1.27(+0.72%)
May 20, 2022 175.19 176.33 167.24 175.90 335,850 +4.18(+2.43%)
May 19, 2022 165.54 174.66 164.09 171.72 320,367 +4.43(+2.65%)
May 18, 2022 169.53 173.74 165.19 167.29 217,563 -7.04(-4.04%)
May 17, 2022 167.37 175.40 162.22 174.33 431,908 +10.64(+6.50%)
May 16, 2022 162.34 170.31 161.98 163.69 419,827 -1.41(-0.85%)
May 13, 2022 159.27 169.50 157.47 165.10 490,664 +12.51(+8.20%)
May 12, 2022 148.03 155.43 146.54 152.59 461,765 +2.66(+1.77%)
May 11, 2022 155.44 166.71 149.57 149.93 819,276 -4.63(-3.00%)
May 10, 2022 150.00 156.79 142.74 154.56 704,843 +7.03(+4.77%)
May 09, 2022 170.58 170.84 143.93 147.53 826,162 -26.18(-15.07%)
May 06, 2022 188.00 188.69 170.13 173.71 669,778 -14.30(-7.61%)
May 05, 2022 202.60 203.77 179.82 188.01 543,990 -18.83(-9.10%)
May 04, 2022 213.56 213.62 194.02 206.84 785,974 -6.72(-3.15%)
May 03, 2022 214.67 220.77 211.44 213.56 267,094 -2.92(-1.35%)
May 02, 2022 206.11 217.00 202.42 216.48 364,404 +10.72(+5.21%)
Apr 29, 2022 209.54 214.62 204.93 205.76 270,795 -5.53(-2.62%)
Apr 28, 2022 212.42 212.42 199.66 211.29 302,890 +2.07(+0.99%)
Apr 27, 2022 218.43 221.10 207.60 209.22 250,164 -10.26(-4.67%)
Apr 26, 2022 225.38 229.11 218.85 219.48 317,506 -9.17(-4.01%)
Apr 25, 2022 222.51 232.00 221.51 228.65 246,820 +4.78(+2.14%)
Apr 22, 2022 237.55 237.55 222.47 223.87 322,171 -14.86(-6.22%)
Apr 21, 2022 256.88 258.40 238.14 238.73 220,800 -15.14(-5.96%)
Apr 20, 2022 258.71 259.89 253.70 253.87 193,854 -2.96(-1.15%)
Apr 19, 2022 245.66 257.20 245.03 256.83 242,928 +11.18(+4.55%)
Apr 18, 2022 245.61 253.75 239.04 245.65 320,362 -0.39(-0.16%)
Apr 14, 2022 260.89 260.89 244.37 246.04 321,587 -14.83(-5.68%)
Apr 13, 2022 258.15 266.14 256.85 260.87 194,655 +5.67(+2.22%)
Apr 12, 2022 260.58 263.93 251.69 255.20 209,319 -0.68(-0.27%)
Apr 11, 2022 250.89 257.58 248.39 255.88 172,322 +1.80(+0.71%)
Apr 08, 2022 251.54 256.46 245.11 254.08 148,607 -0.37(-0.15%)
Apr 07, 2022 256.06 258.90 249.17 254.45 174,190 -1.77(-0.69%)
Apr 06, 2022 255.99 258.60 250.00 256.22 218,223 -5.90(-2.25%)
Apr 05, 2022 263.69 268.73 260.17 262.12 217,026 -1.95(-0.74%)
Apr 04, 2022 266.84 272.04 259.27 264.07 216,891 -2.53(-0.95%)
Apr 01, 2022 259.46 270.22 255.99 266.60 423,586 +9.91(+3.86%)
Mar 31, 2022 257.46 262.15 256.19 256.69 420,570 -1.31(-0.51%)
Mar 30, 2022 259.72 263.83 255.63 258.00 245,050 -3.91(-1.49%)
Mar 29, 2022 250.00 262.54 248.25 261.91 491,630 +12.33(+4.94%)
Mar 28, 2022 246.42 250.01 242.25 249.58 166,893 +3.56(+1.45%)
Mar 25, 2022 248.62 250.16 242.87 246.02 210,600 -1.98(-0.80%)
Mar 24, 2022 237.83 248.23 232.17 248.00 175,212 +10.50(+4.42%)
Mar 23, 2022 241.51 248.28 235.10 237.50 233,604 -7.05(-2.88%)
Mar 22, 2022 232.52 246.19 232.52 244.55 186,436 +12.26(+5.28%)
Mar 21, 2022 234.02 236.22 229.23 232.29 108,261 -4.38(-1.85%)
Mar 18, 2022 235.15 244.72 235.15 236.67 282,701 +3.66(+1.57%)
Mar 17, 2022 221.29 233.25 221.29 233.01 144,770 +8.54(+3.80%)
Mar 16, 2022 211.37 224.97 211.37 224.47 210,237 +17.06(+8.23%)
Mar 15, 2022 199.24 207.52 196.30 207.41 163,548 +9.39(+4.74%)
Mar 14, 2022 213.96 214.39 194.67 198.02 318,108 -15.93(-7.45%)
Mar 11, 2022 225.94 228.20 212.72 213.95 222,894 -9.03(-4.05%)
Mar 10, 2022 223.68 225.81 217.11 222.98 132,206 -7.33(-3.18%)
Mar 09, 2022 226.61 233.98 224.39 230.31 178,585 +8.35(+3.76%)
Mar 08, 2022 222.02 227.96 215.01 221.96 155,945 -1.70(-0.76%)
Mar 07, 2022 234.78 235.37 223.22 223.66 228,418 -10.17(-4.35%)
Mar 04, 2022 238.84 238.84 229.77 233.83 163,637 -4.97(-2.08%)
Mar 03, 2022 248.85 249.99 236.57 238.80 172,690 -9.73(-3.92%)
Mar 02, 2022 245.20 249.64 240.20 248.53 205,943 +6.23(+2.57%)
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.