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

Inspire Medical Systems Inc (NY: INSP )

229.22 -11.93 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 239.50 242.76 232.84 234.07 464,791 -3.93(-1.65%)
Mar 30, 2023 243.97 244.57 237.82 238.00 237,855 -4.00(-1.65%)
Mar 29, 2023 242.33 246.78 239.98 242.00 349,243 +3.38(+1.42%)
Mar 28, 2023 248.50 248.50 237.13 238.62 316,300 -9.88(-3.98%)
Mar 27, 2023 251.73 254.32 245.40 248.50 257,418 +0.15(+0.06%)
Mar 24, 2023 235.51 250.14 234.25 248.35 570,055 +13.12(+5.58%)
Mar 23, 2023 244.39 246.30 232.90 235.23 311,338 -6.69(-2.77%)
Mar 22, 2023 246.80 249.83 241.92 241.92 237,684 -6.60(-2.66%)
Mar 21, 2023 250.24 251.65 244.82 248.52 352,918 +0.44(+0.18%)
Mar 20, 2023 245.86 250.27 239.89 248.08 309,759 +1.23(+0.50%)
Mar 17, 2023 253.35 253.35 244.34 246.85 399,228 -6.86(-2.70%)
Mar 16, 2023 239.80 253.92 238.43 253.71 437,596 +11.65(+4.81%)
Mar 15, 2023 233.51 245.12 233.51 242.06 312,366 +3.42(+1.43%)
Mar 14, 2023 238.84 242.88 233.35 238.64 363,044 +4.12(+1.76%)
Mar 13, 2023 227.44 242.78 224.42 234.52 468,755 +5.46(+2.38%)
Mar 10, 2023 243.00 243.00 228.06 229.06 330,080 -14.01(-5.76%)
Mar 09, 2023 254.17 254.40 242.68 243.07 326,094 -10.40(-4.10%)
Mar 08, 2023 257.45 259.56 245.80 253.47 439,583 -4.28(-1.66%)
Mar 07, 2023 266.07 267.31 257.26 257.75 281,635 -8.32(-3.13%)
Mar 06, 2023 263.41 266.89 261.76 266.07 205,771 +1.81(+0.68%)
Mar 03, 2023 261.00 265.71 258.73 264.26 223,316 +5.09(+1.96%)
Mar 02, 2023 260.84 264.15 259.17 259.17 196,078 -4.64(-1.76%)
Mar 01, 2023 260.50 263.96 256.96 263.81 322,725 +3.88(+1.49%)
Feb 28, 2023 263.90 271.32 258.30 259.93 369,379 -4.21(-1.59%)
Feb 27, 2023 263.59 266.70 261.83 264.14 224,044 +2.73(+1.04%)
Feb 24, 2023 258.87 261.85 252.35 261.41 290,441 -3.28(-1.24%)
Feb 23, 2023 265.02 269.99 263.86 264.69 305,041 +1.43(+0.54%)
Feb 22, 2023 264.40 269.32 260.35 263.26 316,661 -1.53(-0.58%)
Feb 21, 2023 266.33 269.29 263.73 264.79 332,925 -4.07(-1.51%)
Feb 17, 2023 271.33 274.87 265.82 268.86 330,161 -1.12(-0.41%)
Feb 16, 2023 275.00 280.73 269.25 269.98 346,701 -8.03(-2.89%)
Feb 15, 2023 270.80 282.31 270.44 278.01 385,543 +7.89(+2.92%)
Feb 14, 2023 268.85 276.54 267.09 270.12 410,815 -0.93(-0.34%)
Feb 13, 2023 263.89 275.19 262.26 271.05 383,865 +7.89(+3.00%)
Feb 10, 2023 267.99 272.39 261.55 263.16 424,478 -5.18(-1.93%)
Feb 09, 2023 271.38 276.56 264.90 268.34 517,088 +0.63(+0.24%)
Feb 08, 2023 254.24 275.16 254.00 267.71 851,087 +18.13(+7.26%)
Feb 07, 2023 241.61 250.64 238.83 249.58 326,591 +5.59(+2.29%)
Feb 06, 2023 250.86 251.93 240.54 243.99 316,078 -7.36(-2.93%)
Feb 03, 2023 253.49 259.72 250.93 251.35 228,216 -5.59(-2.18%)
Feb 02, 2023 261.00 263.56 255.32 256.94 309,173 -0.68(-0.26%)
Feb 01, 2023 251.96 259.60 251.66 257.62 282,218 +4.56(+1.80%)
Jan 31, 2023 252.54 260.90 249.67 253.06 274,715 +2.26(+0.90%)
Jan 30, 2023 251.89 253.08 249.44 250.80 180,049 -2.44(-0.96%)
Jan 27, 2023 252.24 255.53 250.07 253.24 113,845 -1.01(-0.40%)
Jan 26, 2023 256.00 256.80 250.24 254.25 247,572 +4.46(+1.79%)
Jan 25, 2023 245.66 250.19 242.34 249.79 148,264 +0.46(+0.18%)
Jan 24, 2023 250.39 257.05 248.38 249.33 181,856 -2.55(-1.01%)
Jan 23, 2023 252.74 254.82 251.03 251.88 155,135 -1.30(-0.51%)
Jan 20, 2023 251.53 254.11 243.31 253.18 191,440 +4.33(+1.74%)
Jan 19, 2023 251.94 254.26 248.60 248.85 247,941 -3.97(-1.57%)
Jan 18, 2023 258.19 258.37 251.97 252.82 190,394 -2.81(-1.10%)
Jan 17, 2023 254.26 258.49 249.39 255.63 285,701 -1.30(-0.51%)
Jan 13, 2023 244.23 257.19 244.23 256.93 191,661 +13.68(+5.62%)
Jan 12, 2023 243.60 247.81 240.17 243.25 216,685 -0.61(-0.25%)
Jan 11, 2023 249.36 250.00 242.78 243.86 233,754 -4.45(-1.79%)
Jan 10, 2023 240.31 249.59 240.31 248.31 228,893 +5.31(+2.19%)
Jan 09, 2023 254.25 254.50 237.50 243.00 433,411 -3.59(-1.46%)
Jan 06, 2023 243.25 247.21 238.61 246.59 441,615 +3.92(+1.62%)
Jan 05, 2023 251.95 251.95 242.63 242.67 258,487 -8.54(-3.40%)
Jan 04, 2023 255.94 259.64 249.38 251.21 232,047 -1.78(-0.70%)
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.