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

Inspire Medical Systems Inc (NY: INSP )

155.22 -3.81 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 223.72 227.80 222.90 223.56 202,299 +1.20(+0.54%)
Aug 30, 2021 221.00 223.25 219.64 222.36 248,520 +2.72(+1.24%)
Aug 27, 2021 217.76 220.74 213.88 219.64 227,030 +2.77(+1.28%)
Aug 26, 2021 215.48 219.89 214.26 216.87 153,336 +1.28(+0.59%)
Aug 25, 2021 216.22 220.46 214.49 215.59 133,031 -2.54(-1.16%)
Aug 24, 2021 213.41 221.44 208.11 218.13 255,898 +6.54(+3.09%)
Aug 23, 2021 212.92 216.05 209.07 211.59 147,244 -1.14(-0.54%)
Aug 20, 2021 204.27 213.56 203.66 212.73 219,739 +7.96(+3.89%)
Aug 19, 2021 205.00 209.81 202.72 204.77 182,483 -1.97(-0.95%)
Aug 18, 2021 205.43 213.18 201.79 206.74 236,372 +2.26(+1.11%)
Aug 17, 2021 195.17 205.45 195.17 204.48 224,415 +7.36(+3.73%)
Aug 16, 2021 189.00 198.37 187.61 197.12 213,468 +8.39(+4.45%)
Aug 13, 2021 190.96 193.50 187.02 188.73 123,125 -3.29(-1.71%)
Aug 12, 2021 186.00 196.69 182.21 192.02 277,704 +6.21(+3.34%)
Aug 11, 2021 187.35 188.47 178.41 185.81 305,112 -2.22(-1.18%)
Aug 10, 2021 207.33 207.33 184.87 188.03 350,038 -19.19(-9.26%)
Aug 09, 2021 214.21 214.21 204.82 207.22 318,625 -6.52(-3.05%)
Aug 06, 2021 214.91 216.00 209.97 213.74 181,692 -1.22(-0.57%)
Aug 05, 2021 210.00 215.44 207.63 214.96 294,795 +3.96(+1.88%)
Aug 04, 2021 208.87 221.94 208.49 211.00 1,129,427 +24.00(+12.83%)
Aug 03, 2021 185.88 188.85 180.20 187.00 288,755 +0.18(+0.10%)
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.