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

Inspire Medical Systems Inc (NY: INSP )

250.96 +1.24 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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%)
Aug 02, 2021 182.90 190.38 182.78 186.82 377,582 +3.66(+2.00%)
Jul 30, 2021 177.47 183.53 177.47 183.16 259,870 +4.38(+2.45%)
Jul 29, 2021 178.51 185.94 177.26 178.78 152,073 +0.23(+0.13%)
Jul 28, 2021 172.70 180.94 172.56 178.55 146,357 +8.16(+4.79%)
Jul 27, 2021 172.26 172.26 165.39 170.39 171,910 -3.35(-1.93%)
Jul 26, 2021 178.64 180.01 172.14 173.74 155,501 -4.98(-2.79%)
Jul 23, 2021 177.62 178.99 174.53 178.72 136,702 +1.97(+1.11%)
Jul 22, 2021 180.03 180.05 173.01 176.75 155,297 -2.41(-1.35%)
Jul 21, 2021 171.33 180.03 168.82 179.16 327,526 +9.16(+5.39%)
Jul 20, 2021 159.71 173.06 159.18 170.00 1,287,805 -6.25(-3.55%)
Jul 19, 2021 176.24 179.71 174.99 176.25 227,718 -4.01(-2.22%)
Jul 16, 2021 176.20 181.44 172.71 180.26 139,690 +6.04(+3.47%)
Jul 15, 2021 175.49 178.00 172.08 174.22 292,000 -1.36(-0.77%)
Jul 14, 2021 179.28 181.98 174.50 175.58 541,228 -12.12(-6.46%)
Jul 13, 2021 183.59 189.01 183.59 187.70 186,058 +2.50(+1.35%)
Jul 12, 2021 184.57 188.99 184.35 185.20 232,641 -0.53(-0.29%)
Jul 09, 2021 181.60 186.19 179.76 185.73 161,829 +6.14(+3.42%)
Jul 08, 2021 174.93 181.37 172.40 179.59 303,161 +1.50(+0.84%)
Jul 07, 2021 185.85 188.18 177.78 178.09 243,740 -8.39(-4.50%)
Jul 06, 2021 201.82 201.82 179.38 186.48 551,752 -15.34(-7.60%)
Jul 02, 2021 201.00 203.27 197.14 201.82 218,456 +3.49(+1.76%)
Jul 01, 2021 195.00 199.17 194.42 198.33 221,193 +5.07(+2.62%)
Jun 30, 2021 194.30 195.15 190.78 193.26 104,397 -2.05(-1.05%)
Jun 29, 2021 197.85 198.21 194.46 195.31 147,040 -1.38(-0.70%)
Jun 28, 2021 200.31 200.90 194.86 196.69 170,744 -1.51(-0.76%)
Jun 25, 2021 197.20 201.52 193.99 198.20 269,027 +1.92(+0.98%)
Jun 24, 2021 200.29 201.09 195.31 196.28 146,192 -2.42(-1.22%)
Jun 23, 2021 195.16 200.00 193.40 198.70 175,836 +3.11(+1.59%)
Jun 22, 2021 188.64 196.14 187.12 195.59 208,502 +6.83(+3.62%)
Jun 21, 2021 186.09 190.87 179.38 188.76 134,776 +2.83(+1.52%)
Jun 18, 2021 187.23 190.25 183.88 185.93 392,660 -3.72(-1.96%)
Jun 17, 2021 183.74 192.41 183.74 189.65 116,300 +3.50(+1.88%)
Jun 16, 2021 187.40 187.42 182.89 186.15 186,216 -1.27(-0.68%)
Jun 15, 2021 189.10 189.60 182.63 187.42 187,112 -0.87(-0.46%)
Jun 14, 2021 185.00 191.22 184.32 188.29 261,882 +5.19(+2.83%)
Jun 11, 2021 172.60 184.47 172.60 183.10 365,695 +10.72(+6.22%)
Jun 10, 2021 165.59 174.63 164.66 172.38 241,989 +5.13(+3.07%)
Jun 09, 2021 170.00 171.84 166.77 167.25 204,212 -0.87(-0.52%)
Jun 08, 2021 173.73 173.73 164.09 168.12 302,079 -4.35(-2.52%)
Jun 07, 2021 164.96 173.94 164.96 172.47 247,068 +7.54(+4.57%)
Jun 04, 2021 167.73 169.64 164.31 164.93 289,419 -0.90(-0.54%)
Jun 03, 2021 168.40 171.11 160.94 165.83 668,061 -5.15(-3.01%)
Jun 02, 2021 184.07 184.07 170.76 170.98 333,850 -13.78(-7.46%)
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.