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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 1.220 1.235 1.140 1.155 7,556 -0.10(-7.62%)
Apr 27, 2023 1.160 1.250 1.120 1.250 27,500 +0.08(+7.30%)
Apr 26, 2023 1.230 1.230 1.140 1.165 12,935 -0.02(-2.10%)
Apr 25, 2023 1.200 1.202 1.150 1.190 6,637 +0.04(+3.48%)
Apr 24, 2023 1.200 1.200 1.140 1.150 35,337 -0.02(-1.71%)
Apr 21, 2023 1.150 1.190 1.130 1.170 10,522 -0.01(-0.85%)
Apr 20, 2023 1.150 1.250 1.150 1.180 19,729 +0.03(+2.61%)
Apr 19, 2023 1.270 1.270 1.150 1.150 22,148 -0.09(-7.26%)
Apr 18, 2023 1.210 1.310 1.210 1.240 11,429 -0.01(-0.80%)
Apr 17, 2023 1.270 1.350 1.250 1.250 16,844 -0.09(-6.88%)
Apr 14, 2023 1.300 1.342 1.280 1.342 9,566 +0.06(+4.87%)
Apr 13, 2023 1.270 1.380 1.243 1.280 23,388 -0.00(-0.30%)
Apr 12, 2023 1.200 1.310 1.200 1.284 11,111 +0.05(+4.37%)
Apr 11, 2023 1.280 1.320 1.230 1.230 22,216 -0.05(-3.91%)
Apr 10, 2023 1.230 1.370 1.230 1.280 14,330 +0.01(+0.79%)
Apr 06, 2023 1.280 1.380 1.260 1.270 8,597 +0.00(+0.00%)
Apr 05, 2023 1.320 1.363 1.260 1.270 10,687 -0.06(-4.50%)
Apr 04, 2023 1.300 1.350 1.280 1.330 7,613 +0.02(+1.91%)
Apr 03, 2023 1.290 1.330 1.290 1.305 11,825 -0.05(-3.33%)
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 -0.16(-10.19%)
Mar 09, 2023 1.600 1.640 1.530 1.570 49,627 +0.00(+0.00%)
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%)
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.