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

Inspire Medical Systems Inc (NY: INSP )

238.02 +7.01 (+3.03%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 26, 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 28, 2021 195.21 197.88 193.27 194.30 164,507 +1.36(+0.70%)
May 27, 2021 189.43 194.87 186.69 192.94 166,217 +3.43(+1.81%)
May 26, 2021 188.00 192.02 186.39 189.51 166,547 +1.36(+0.72%)
May 25, 2021 183.46 189.39 181.85 188.15 236,747 +6.26(+3.44%)
May 24, 2021 178.76 183.33 177.43 181.89 249,898 +3.87(+2.17%)
May 21, 2021 186.60 187.56 178.02 178.02 188,158 +0.48(+0.27%)
May 20, 2021 177.78 178.98 173.63 177.54 212,328 +1.24(+0.70%)
May 19, 2021 170.97 177.32 168.21 176.30 211,380 +1.00(+0.57%)
May 18, 2021 169.21 179.88 168.11 175.30 331,140 +6.87(+4.08%)
May 17, 2021 168.75 170.65 164.91 168.43 209,807 -2.73(-1.59%)
May 14, 2021 168.07 175.31 164.80 171.16 300,017 +4.53(+2.72%)
May 13, 2021 173.58 176.33 160.02 166.63 293,860 -4.30(-2.52%)
May 12, 2021 177.01 180.34 170.40 170.93 306,325 -8.86(-4.93%)
May 11, 2021 175.52 184.97 173.76 179.79 308,377 -0.10(-0.06%)
May 10, 2021 192.82 192.82 175.27 179.89 491,439 -14.71(-7.56%)
May 07, 2021 194.05 199.66 192.37 194.60 266,491 +3.00(+1.57%)
May 06, 2021 196.02 197.19 183.23 191.60 446,192 -6.28(-3.17%)
May 05, 2021 205.64 218.43 194.17 197.88 666,247 -28.65(-12.65%)
May 04, 2021 234.01 234.13 221.91 226.53 247,734 -8.95(-3.80%)
May 03, 2021 238.78 241.45 233.80 235.48 172,802 -1.34(-0.57%)
Apr 30, 2021 236.25 244.89 233.96 236.82 204,000 -3.86(-1.60%)
Apr 29, 2021 243.48 243.72 235.22 240.68 117,981 -1.55(-0.64%)
Apr 28, 2021 235.64 244.59 234.72 242.23 220,275 +4.24(+1.78%)
Apr 27, 2021 240.60 240.91 233.43 237.99 111,314 -3.16(-1.31%)
Apr 26, 2021 228.68 242.00 227.28 241.15 178,378 +13.47(+5.92%)
Apr 23, 2021 229.69 232.14 225.61 227.68 126,000 -0.45(-0.20%)
Apr 22, 2021 232.08 233.87 223.83 228.13 141,754 -1.37(-0.60%)
Apr 21, 2021 218.34 230.63 217.53 229.50 100,478 +9.90(+4.51%)
Apr 20, 2021 221.44 223.00 215.00 219.60 111,752 -3.11(-1.40%)
Apr 19, 2021 229.42 229.42 220.18 222.71 138,191 -8.75(-3.78%)
Apr 16, 2021 235.00 235.00 226.24 231.46 157,800 -1.94(-0.83%)
Apr 15, 2021 228.04 234.00 225.09 233.40 150,827 +8.73(+3.89%)
Apr 14, 2021 222.01 226.30 222.00 224.67 166,719 +3.45(+1.56%)
Apr 13, 2021 218.88 222.63 215.00 221.22 137,508 +3.68(+1.69%)
Apr 12, 2021 218.40 218.81 210.61 217.54 179,220 -0.91(-0.42%)
Apr 09, 2021 211.76 218.71 210.68 218.45 167,000 +7.27(+3.44%)
Apr 08, 2021 206.90 213.29 205.74 211.18 116,483 +7.07(+3.46%)
Apr 07, 2021 206.67 209.23 202.53 204.11 116,478 -2.77(-1.34%)
Apr 06, 2021 205.02 209.19 204.80 206.88 117,371 +2.16(+1.06%)
Apr 05, 2021 210.38 212.14 200.43 204.72 178,144 -3.16(-1.52%)
Apr 01, 2021 210.75 217.04 204.71 207.88 270,500 +0.89(+0.43%)
Mar 31, 2021 199.40 208.45 199.31 206.99 269,033 +10.79(+5.50%)
Mar 30, 2021 188.36 197.04 185.16 196.20 193,736 +7.48(+3.96%)
Mar 29, 2021 192.83 193.77 187.11 188.72 180,599 -5.26(-2.71%)
Mar 26, 2021 199.46 199.98 187.15 193.98 154,700 -4.24(-2.14%)
Mar 25, 2021 190.12 199.45 186.80 198.22 221,672 +4.82(+2.49%)
Mar 24, 2021 204.82 204.82 192.80 193.40 287,481 -7.06(-3.52%)
Mar 23, 2021 205.21 207.70 200.38 200.46 247,686 -6.91(-3.33%)
Mar 22, 2021 206.73 210.98 203.77 207.37 193,009 +2.76(+1.35%)
Mar 19, 2021 203.61 209.27 199.56 204.61 351,900 +3.28(+1.63%)
Mar 18, 2021 219.48 220.40 201.06 201.33 276,624 -21.34(-9.58%)
Mar 17, 2021 212.47 224.35 210.17 222.67 209,430 +6.03(+2.78%)
Mar 16, 2021 221.43 224.12 212.33 216.64 232,244 -1.53(-0.70%)
Mar 15, 2021 217.51 219.44 213.03 218.17 165,030 +0.12(+0.06%)
Mar 12, 2021 216.96 219.37 211.42 218.05 148,800 -1.81(-0.82%)
Mar 11, 2021 215.00 219.88 212.90 219.86 288,641 +9.32(+4.43%)
Mar 10, 2021 211.11 218.41 208.19 210.54 263,372 +4.55(+2.21%)
Mar 09, 2021 191.33 208.22 191.33 205.99 352,842 +19.22(+10.29%)
Mar 08, 2021 213.22 213.22 186.67 186.77 437,073 -25.12(-11.86%)
Mar 05, 2021 217.02 217.24 198.16 211.89 429,400 -3.54(-1.64%)
Mar 04, 2021 227.14 235.05 212.21 215.43 379,803 -16.10(-6.95%)
Mar 03, 2021 241.44 241.44 226.83 231.53 217,940 -9.86(-4.08%)
Mar 02, 2021 250.00 251.97 240.25 241.39 226,708 -7.86(-3.15%)
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.