Indicators

Inspire Medical Systems Inc (NY: INSP )

251.19 +7.19 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	202.54	204.81	201.89	203.43	611,179	-0.40(-0.20%)
Dec 28, 2023	204.37	206.88	203.38	203.83	424,371	+0.35(+0.17%)
Dec 27, 2023	201.45	204.04	199.75	203.48	421,740	+2.54(+1.26%)
Dec 26, 2023	197.44	201.25	194.89	200.94	255,208	+5.52(+2.82%)
Dec 22, 2023	198.42	199.40	191.97	195.42	320,880	+0.41(+0.21%)
Dec 21, 2023	187.11	195.21	187.11	195.01	466,684	+10.46(+5.67%)
Dec 20, 2023	191.21	193.54	184.27	184.55	579,968	-7.23(-3.77%)
Dec 19, 2023	190.82	196.28	190.23	191.78	531,933	+3.69(+1.96%)
Dec 18, 2023	187.48	190.36	185.48	188.09	672,390	+0.09(+0.05%)
Dec 15, 2023	189.96	190.75	183.97	188.00	756,554	-1.89(-1.00%)
Dec 14, 2023	185.81	191.62	183.70	189.89	786,902	+8.98(+4.96%)
Dec 13, 2023	173.70	182.35	171.75	180.91	1,129,492	+2.83(+1.59%)
Dec 12, 2023	168.21	182.69	167.13	178.08	1,499,177	+10.03(+5.97%)
Dec 11, 2023	164.29	168.36	160.75	168.05	708,444	+2.96(+1.79%)
Dec 08, 2023	159.62	168.20	159.62	165.09	1,437,949	+4.19(+2.60%)
Dec 07, 2023	151.91	163.47	151.91	160.90	1,085,289	+9.16(+6.04%)
Dec 06, 2023	151.40	153.85	147.65	151.74	454,903	+3.24(+2.18%)
Dec 05, 2023	154.37	154.37	148.19	148.50	575,853	-7.70(-4.93%)
Dec 04, 2023	151.25	157.01	150.49	156.20	734,575	+4.48(+2.95%)

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.