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

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 1.530 1.530 1.290 1.350 33,668 -0.02(-1.46%)
Mar 30, 2023 1.410 1.470 1.370 1.370 12,766 +0.00(+0.00%)
Mar 29, 2023 1.370 1.370 1.350 1.370 6,734 -0.01(-0.72%)
Mar 28, 2023 1.470 1.470 1.360 1.380 18,807 +0.01(+0.73%)
Mar 27, 2023 1.330 1.450 1.330 1.370 3,028 +0.05(+3.79%)
Mar 24, 2023 1.330 1.400 1.310 1.320 24,075 -0.08(-5.71%)
Mar 23, 2023 1.450 1.510 1.400 1.400 21,316 +0.00(+0.00%)
Mar 22, 2023 1.370 1.486 1.340 1.400 6,432 +0.02(+1.45%)
Mar 21, 2023 1.300 1.420 1.300 1.380 20,913 +0.07(+5.34%)
Mar 20, 2023 1.470 1.470 1.250 1.310 26,017 -0.11(-7.75%)
Mar 17, 2023 1.480 1.480 1.390 1.420 14,742 -0.04(-2.74%)
Mar 16, 2023 1.490 1.490 1.440 1.460 11,656 -0.00(-0.18%)
Mar 15, 2023 1.510 1.510 1.420 1.463 25,705 -0.02(-1.17%)
Mar 14, 2023 1.500 1.525 1.406 1.480 20,458 +0.02(+1.37%)
Mar 13, 2023 1.470 1.500 1.290 1.460 21,601 +0.05(+3.55%)
Mar 10, 2023 1.540 1.555 1.400 1.410 46,499 -0.17(-10.76%)
Mar 09, 2023 1.600 1.640 1.530 1.580 49,627 +0.01(+0.64%)
Mar 08, 2023 1.600 1.653 1.520 1.570 5,029 -0.02(-1.02%)
Mar 07, 2023 1.640 1.683 1.570 1.586 11,699 -0.00(-0.24%)
Mar 06, 2023 1.560 1.640 1.560 1.590 13,604 +0.03(+1.92%)
Mar 03, 2023 1.530 1.582 1.529 1.560 16,532 -0.00(-0.01%)
Mar 02, 2023 1.530 1.610 1.520 1.560 26,401 +0.01(+0.65%)
Mar 01, 2023 1.570 1.612 1.520 1.550 22,070 -0.04(-2.52%)
Feb 28, 2023 1.530 1.640 1.530 1.590 15,301 +0.04(+2.58%)
Feb 27, 2023 1.590 1.590 1.550 1.550 9,510 +0.00(+0.00%)
Feb 24, 2023 1.520 1.615 1.510 1.550 8,773 -0.01(-0.64%)
Feb 23, 2023 1.600 1.648 1.560 1.560 13,444 -0.01(-0.64%)
Feb 22, 2023 1.650 1.650 1.570 1.570 8,949 +0.00(+0.00%)
Feb 21, 2023 1.710 1.710 1.550 1.570 38,974 -0.07(-4.27%)
Feb 17, 2023 1.580 1.699 1.580 1.640 9,026 +0.04(+2.50%)
Feb 16, 2023 1.720 1.730 1.600 1.600 17,406 -0.12(-6.98%)
Feb 15, 2023 1.685 1.720 1.610 1.720 15,646 +0.03(+1.78%)
Feb 14, 2023 1.660 1.720 1.650 1.690 28,894 +0.04(+2.42%)
Feb 13, 2023 1.520 1.820 1.520 1.650 78,695 +0.10(+6.45%)
Feb 10, 2023 1.740 1.740 1.504 1.550 107,902 -0.08(-4.95%)
Feb 09, 2023 1.930 1.930 1.610 1.631 92,976 -0.26(-13.70%)
Feb 08, 2023 1.870 1.986 1.823 1.890 65,821 +0.04(+2.15%)
Feb 07, 2023 1.740 1.990 1.740 1.850 224,750 +0.10(+5.71%)
Feb 06, 2023 1.650 1.750 1.650 1.750 33,904 +0.08(+4.79%)
Feb 03, 2023 1.650 1.720 1.645 1.670 28,147 -0.01(-0.68%)
Feb 02, 2023 1.640 1.700 1.630 1.681 47,597 +0.03(+1.91%)
Feb 01, 2023 1.650 1.710 1.541 1.650 38,057 +0.00(+0.00%)
Jan 31, 2023 1.610 1.697 1.610 1.650 17,544 +0.03(+1.91%)
Jan 30, 2023 1.600 1.640 1.550 1.619 34,312 -0.03(-1.87%)
Jan 27, 2023 1.630 1.770 1.510 1.650 164,574 +0.07(+4.43%)
Jan 26, 2023 1.630 1.640 1.520 1.580 51,055 -0.02(-1.25%)
Jan 25, 2023 1.640 1.720 1.390 1.600 571,294 -0.07(-4.19%)
Jan 24, 2023 1.730 1.780 1.582 1.670 513,052 -0.20(-10.70%)
Jan 23, 2023 1.240 1.900 1.240 1.870 2,951,990 +0.62(+49.60%)
Jan 20, 2023 1.250 1.274 1.240 1.250 23,024 +0.00(+0.00%)
Jan 19, 2023 1.270 1.274 1.205 1.250 36,389 +0.03(+2.46%)
Jan 18, 2023 1.250 1.281 1.200 1.220 32,821 -0.03(-2.40%)
Jan 17, 2023 1.280 1.280 1.250 1.250 25,455 -0.04(-3.10%)
Jan 13, 2023 1.300 1.370 1.270 1.290 55,588 +0.01(+0.78%)
Jan 12, 2023 1.200 1.290 1.200 1.280 20,375 +0.04(+3.23%)
Jan 11, 2023 1.250 1.290 1.220 1.240 35,659 -0.04(-3.13%)
Jan 10, 2023 1.260 1.295 1.250 1.280 39,011 +0.03(+2.40%)
Jan 09, 2023 1.270 1.290 1.250 1.250 17,520 +0.01(+0.81%)
Jan 06, 2023 1.250 1.260 1.200 1.240 45,729 +0.00(+0.00%)
Jan 05, 2023 1.300 1.300 1.190 1.240 18,086 +0.01(+0.81%)
Jan 04, 2023 1.170 1.250 1.150 1.230 62,391 +0.06(+5.13%)
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.