Skip to main content

Inspire Medical Systems Inc (NY: INSP )

214.79 +1.29 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.31 56.80 54.09 56.47 228,600 +1.37(+2.49%)
May 30, 2019 54.55 57.36 54.40 55.10 366,556 +0.81(+1.49%)
May 29, 2019 52.79 55.09 52.47 54.29 253,681 +1.22(+2.30%)
May 28, 2019 54.18 54.18 51.86 53.07 321,317 -0.92(-1.70%)
May 24, 2019 53.77 54.58 53.34 53.99 133,600 +0.70(+1.31%)
May 23, 2019 54.00 54.54 51.98 53.29 197,258 -1.23(-2.26%)
May 22, 2019 54.75 55.08 53.45 54.52 191,454 -0.15(-0.27%)
May 21, 2019 53.06 55.00 52.16 54.67 329,107 +1.90(+3.60%)
May 20, 2019 50.05 53.49 50.05 52.77 278,309 +0.84(+1.62%)
May 17, 2019 52.96 54.11 50.56 51.93 353,600 -1.40(-2.63%)
May 16, 2019 53.11 54.93 52.53 53.33 506,187 +0.32(+0.60%)
May 15, 2019 49.08 53.15 49.08 53.01 459,649 +3.38(+6.81%)
May 14, 2019 50.12 51.37 49.44 49.63 216,245 -0.27(-0.54%)
May 13, 2019 49.90 50.39 48.91 49.90 250,999 -1.08(-2.12%)
May 10, 2019 52.12 52.65 49.33 50.98 413,900 -1.84(-3.48%)
May 09, 2019 52.38 53.97 50.92 52.82 201,775 +0.12(+0.23%)
May 08, 2019 49.06 54.95 48.00 52.70 504,608 +0.52(+1.00%)
May 07, 2019 53.24 54.90 51.19 52.18 316,612 -1.88(-3.48%)
May 06, 2019 51.20 54.56 50.07 54.06 259,402 +2.14(+4.12%)
May 03, 2019 50.00 52.08 49.41 51.92 128,100 +1.96(+3.92%)
May 02, 2019 49.47 50.72 48.74 49.96 202,306 -0.12(-0.24%)
May 01, 2019 51.92 51.92 49.61 50.08 284,682 -1.61(-3.11%)
Apr 30, 2019 50.67 52.29 49.57 51.69 309,094 +1.01(+1.99%)
Apr 29, 2019 52.87 52.87 49.58 50.68 300,623 -2.19(-4.14%)
Apr 26, 2019 49.48 53.09 49.48 52.87 424,200 +3.63(+7.37%)
Apr 25, 2019 47.99 49.44 47.11 49.24 148,453 +1.17(+2.43%)
Apr 24, 2019 49.01 49.49 47.84 48.07 168,856 -0.86(-1.76%)
Apr 23, 2019 47.71 49.76 47.29 48.93 157,783 +1.29(+2.71%)
Apr 22, 2019 47.00 48.39 46.97 47.64 172,855 +0.57(+1.21%)
Apr 18, 2019 49.21 49.61 46.00 47.07 496,600 -1.92(-3.92%)
Apr 17, 2019 55.00 55.37 48.87 48.99 531,098 -5.77(-10.54%)
Apr 16, 2019 56.60 57.04 53.60 54.76 265,374 -1.45(-2.58%)
Apr 15, 2019 57.83 58.54 55.59 56.21 296,393 -1.60(-2.77%)
Apr 12, 2019 56.21 57.92 55.78 57.81 211,600 +2.13(+3.83%)
Apr 11, 2019 55.80 56.51 55.00 55.68 218,656 +0.05(+0.09%)
Apr 10, 2019 53.65 55.75 53.50 55.63 380,750 +1.99(+3.71%)
Apr 09, 2019 52.13 53.93 51.39 53.64 364,317 +1.29(+2.46%)
Apr 08, 2019 51.97 52.41 50.96 52.35 148,070 +0.24(+0.46%)
Apr 05, 2019 51.78 53.03 51.30 52.11 210,400 +0.58(+1.13%)
Apr 04, 2019 51.25 51.67 49.57 51.53 163,335 -0.15(-0.29%)
Apr 03, 2019 51.07 53.35 50.41 51.68 265,306 +1.03(+2.03%)
Apr 02, 2019 51.75 51.75 49.46 50.65 346,140 -1.18(-2.28%)
Apr 01, 2019 57.07 57.08 51.63 51.83 473,967 -4.95(-8.72%)
Mar 29, 2019 54.68 57.81 54.33 56.78 211,600 +2.44(+4.49%)
Mar 28, 2019 53.36 55.59 52.90 54.34 156,478 +1.01(+1.89%)
Mar 27, 2019 55.04 56.28 51.66 53.33 219,431 -1.92(-3.48%)
Mar 26, 2019 55.03 56.31 54.37 55.25 218,575 +0.98(+1.81%)
Mar 25, 2019 53.67 55.13 53.04 54.27 412,467 +0.47(+0.87%)
Mar 22, 2019 56.56 56.56 53.20 53.80 409,600 -3.02(-5.32%)
Mar 21, 2019 55.54 57.95 55.12 56.82 404,702 +0.85(+1.52%)
Mar 20, 2019 56.25 56.65 55.63 55.97 235,167 -0.60(-1.06%)
Mar 19, 2019 57.95 57.95 55.79 56.57 309,533 -1.25(-2.16%)
Mar 18, 2019 57.27 58.27 56.46 57.82 211,031 +0.63(+1.10%)
Mar 15, 2019 57.11 58.89 56.91 57.19 755,500 +0.69(+1.22%)
Mar 14, 2019 55.85 56.65 54.82 56.50 271,501 +0.52(+0.93%)
Mar 13, 2019 56.15 57.82 55.69 55.98 252,124 -0.01(-0.02%)
Mar 12, 2019 57.42 58.16 55.69 55.99 338,826 -1.50(-2.61%)
Mar 11, 2019 56.48 58.26 56.30 57.49 402,418 +1.43(+2.55%)
Mar 08, 2019 54.74 57.75 53.60 56.06 1,589,800 +1.14(+2.08%)
Mar 07, 2019 55.68 55.75 52.75 54.92 747,592 -1.31(-2.33%)
Mar 06, 2019 59.65 59.65 56.00 56.23 317,205 -3.74(-6.24%)
Mar 05, 2019 58.63 60.39 57.93 59.97 336,215 +1.60(+2.74%)
Mar 04, 2019 59.90 60.64 55.63 58.37 526,394 -1.38(-2.31%)
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.