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

Inspire Medical Systems Inc (NY: INSP )

241.15 -2.36 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 235.74 239.00 226.05 226.88 649,742 -10.67(-4.49%)
Aug 30, 2023 227.82 243.68 227.82 237.55 1,206,046 +10.02(+4.40%)
Aug 29, 2023 218.28 227.62 217.84 227.53 439,363 +8.91(+4.08%)
Aug 28, 2023 217.50 222.15 216.71 218.62 373,531 +3.09(+1.43%)
Aug 25, 2023 215.74 216.13 211.75 215.53 361,412 +0.28(+0.13%)
Aug 24, 2023 212.00 218.35 211.94 215.25 684,550 +3.97(+1.88%)
Aug 23, 2023 216.15 216.98 210.35 211.28 493,308 -4.72(-2.19%)
Aug 22, 2023 218.20 219.45 215.99 216.00 457,512 -2.21(-1.01%)
Aug 21, 2023 216.75 220.33 216.70 218.21 623,895 +1.72(+0.79%)
Aug 18, 2023 210.17 218.26 210.00 216.49 914,801 +5.57(+2.64%)
Aug 17, 2023 230.94 230.94 209.41 210.92 1,420,611 -20.48(-8.85%)
Aug 16, 2023 245.61 248.84 230.91 231.40 596,507 -15.06(-6.11%)
Aug 15, 2023 252.97 255.27 245.76 246.46 324,643 -4.97(-1.98%)
Aug 14, 2023 242.37 251.54 240.14 251.43 451,887 +8.58(+3.53%)
Aug 11, 2023 245.00 245.24 240.13 242.85 303,232 -3.90(-1.58%)
Aug 10, 2023 239.90 249.90 237.21 246.75 627,168 +6.25(+2.60%)
Aug 09, 2023 245.96 252.36 237.32 240.50 607,061 -4.49(-1.83%)
Aug 08, 2023 263.00 263.00 243.00 244.99 1,093,145 -20.51(-7.73%)
Aug 07, 2023 277.52 277.88 264.64 265.50 558,207 -11.69(-4.22%)
Aug 04, 2023 283.54 284.97 276.47 277.19 466,384 -7.04(-2.48%)
Aug 03, 2023 275.32 287.96 273.52 284.23 598,376 +6.41(+2.31%)
Aug 02, 2023 291.50 291.50 272.10 277.82 948,241 -13.11(-4.51%)
Aug 01, 2023 285.00 291.98 284.04 290.93 572,496 +3.12(+1.08%)
Jul 31, 2023 290.47 291.00 284.64 287.81 433,542 -0.89(-0.31%)
Jul 28, 2023 286.17 292.99 285.36 288.70 457,459 +5.64(+1.99%)
Jul 27, 2023 289.11 293.63 281.31 283.06 383,645 -3.80(-1.32%)
Jul 26, 2023 287.00 288.62 281.89 286.86 269,091 -1.54(-0.53%)
Jul 25, 2023 288.69 295.26 285.44 288.40 526,342 -0.65(-0.22%)
Jul 24, 2023 304.99 304.99 282.21 289.05 971,515 -18.30(-5.95%)
Jul 21, 2023 317.36 318.56 307.05 307.35 538,279 -10.78(-3.39%)
Jul 20, 2023 318.50 323.09 315.79 318.13 323,311 -2.85(-0.89%)
Jul 19, 2023 327.16 328.69 313.30 320.98 290,493 -1.13(-0.35%)
Jul 18, 2023 324.18 324.84 315.83 322.11 269,845 -3.80(-1.17%)
Jul 17, 2023 326.84 327.51 324.26 325.91 149,337 -0.17(-0.05%)
Jul 14, 2023 326.00 330.00 322.25 326.08 244,143 +2.64(+0.82%)
Jul 13, 2023 320.65 326.54 319.25 323.44 209,698 +5.55(+1.75%)
Jul 12, 2023 314.90 320.04 313.09 317.89 280,504 +5.28(+1.69%)
Jul 11, 2023 308.87 313.82 307.66 312.61 271,648 +1.83(+0.59%)
Jul 10, 2023 310.42 314.92 307.98 310.78 338,765 -0.75(-0.24%)
Jul 07, 2023 306.58 313.05 306.27 311.53 257,722 +5.11(+1.67%)
Jul 06, 2023 313.29 314.28 304.75 306.42 441,622 -9.05(-2.87%)
Jul 05, 2023 323.17 325.02 314.02 315.47 255,629 -4.06(-1.27%)
Jul 03, 2023 322.09 323.78 317.46 319.53 160,111 -5.11(-1.57%)
Jun 30, 2023 321.00 327.77 320.92 324.64 236,845 +5.44(+1.70%)
Jun 29, 2023 316.05 324.19 314.00 319.20 311,240 +2.22(+0.70%)
Jun 28, 2023 309.72 318.80 309.72 316.98 343,393 +7.77(+2.51%)
Jun 27, 2023 311.76 315.18 307.36 309.21 331,570 -1.67(-0.54%)
Jun 26, 2023 315.87 316.81 308.34 310.88 494,786 -4.20(-1.33%)
Jun 23, 2023 315.11 323.23 313.31 315.08 3,862,967 -2.93(-0.92%)
Jun 22, 2023 309.06 321.34 308.20 318.01 518,630 +9.02(+2.92%)
Jun 21, 2023 313.57 317.74 307.10 308.99 309,177 -4.15(-1.33%)
Jun 20, 2023 307.64 315.44 306.00 313.14 410,011 +1.74(+0.56%)
Jun 16, 2023 309.41 316.00 309.36 311.40 469,242 +6.16(+2.02%)
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.