Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	290.47	291.00	284.64	287.81	433,542	-0.89(-0.31%)
Jul 28, 2023	286.17	292.99	285.36	288.70	457,459	+5.64(+1.99%)
Jul 27, 2023	289.11	293.63	281.31	283.06	383,645	-3.80(-1.32%)
Jul 26, 2023	287.00	288.62	281.89	286.86	269,091	-1.54(-0.53%)
Jul 25, 2023	288.69	295.26	285.44	288.40	526,342	-0.65(-0.22%)
Jul 24, 2023	304.99	304.99	282.21	289.05	971,515	-18.30(-5.95%)
Jul 21, 2023	317.36	318.56	307.05	307.35	538,279	-10.78(-3.39%)
Jul 20, 2023	318.50	323.09	315.79	318.13	323,311	-2.85(-0.89%)
Jul 19, 2023	327.16	328.69	313.30	320.98	290,493	-1.13(-0.35%)
Jul 18, 2023	324.18	324.84	315.83	322.11	269,845	-3.80(-1.17%)
Jul 17, 2023	326.84	327.51	324.26	325.91	149,337	-0.17(-0.05%)
Jul 14, 2023	326.00	330.00	322.25	326.08	244,143	+2.64(+0.82%)
Jul 13, 2023	320.65	326.54	319.25	323.44	209,698	+5.55(+1.75%)
Jul 12, 2023	314.90	320.04	313.09	317.89	280,504	+5.28(+1.69%)
Jul 11, 2023	308.87	313.82	307.66	312.61	271,648	+1.83(+0.59%)
Jul 10, 2023	310.42	314.92	307.98	310.78	338,765	-0.75(-0.24%)
Jul 07, 2023	306.58	313.05	306.27	311.53	257,722	+5.11(+1.67%)
Jul 06, 2023	313.29	314.28	304.75	306.42	441,622	-9.05(-2.87%)
Jul 05, 2023	323.17	325.02	314.02	315.47	255,629	-4.06(-1.27%)

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.