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. - Ordinary Shares (NQ: IINN )

1.060 +0.040 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 0.9852 1.100 0.9100 1.060 1,548,046 +0.04(+3.92%)
Jan 10, 2025 1.100 1.110 0.8827 1.020 27,731,736 +0.02(+2.00%)
Jan 08, 2025 1.000 1.010 0.9500 1.000 113,008 -0.01(-0.99%)
Jan 07, 2025 0.9900 1.040 0.9895 1.010 88,134 +0.01(+1.00%)
Jan 06, 2025 1.020 1.050 0.9550 1.000 122,142 -0.03(-2.91%)
Jan 03, 2025 1.030 1.048 1.010 1.030 42,004 -0.02(-1.90%)
Jan 02, 2025 1.050 1.080 1.000 1.050 86,511 +0.03(+2.94%)
Dec 31, 2024 1.020 0 +0.00(+0.00%)
Dec 30, 2024 1.070 1.090 1.000 1.020 104,100 -0.04(-3.77%)
Dec 27, 2024 1.150 1.150 0.8750 1.060 740,991 -0.07(-6.19%)
Dec 26, 2024 1.190 1.200 1.080 1.130 363,045 -0.05(-4.24%)
Dec 24, 2024 1.180 1.200 1.130 1.180 144,161 +0.02(+1.72%)
Dec 23, 2024 0.9100 1.200 0.9000 1.160 658,612 +0.27(+30.32%)
Dec 20, 2024 0.9100 0.9433 0.8572 0.8901 238,122 -0.03(-3.25%)
Dec 19, 2024 0.9900 1.020 0.9200 0.9200 311,806 -0.08(-7.69%)
Dec 18, 2024 1.060 1.060 0.9901 0.9966 294,984 -0.07(-6.86%)
Dec 17, 2024 1.150 1.150 1.040 1.070 206,625 -0.05(-4.46%)
Dec 16, 2024 1.160 1.170 1.120 1.120 147,256 -0.05(-4.27%)
Dec 13, 2024 1.200 1.200 1.150 1.170 107,172 -0.03(-2.09%)
Dec 12, 2024 1.210 1.220 1.180 1.195 52,647 -0.00(-0.42%)
Dec 11, 2024 1.220 1.230 1.190 1.200 101,287 +0.00(+0.00%)
Dec 10, 2024 1.250 1.255 1.190 1.200 168,840 -0.01(-0.83%)
Dec 09, 2024 1.250 1.280 1.190 1.210 145,410 -0.03(-2.42%)
Dec 06, 2024 1.250 1.270 1.210 1.240 105,288 +0.00(+0.00%)
Dec 05, 2024 1.290 1.290 1.210 1.240 192,408 -0.05(-4.25%)
Dec 04, 2024 1.360 1.370 1.290 1.295 130,727 -0.04(-3.00%)
Dec 03, 2024 1.370 1.370 1.330 1.335 65,153 -0.04(-2.55%)
Dec 02, 2024 1.380 1.385 1.320 1.370 79,991 +0.02(+1.48%)
Nov 29, 2024 1.370 1.390 1.330 1.350 43,371 +0.01(+0.75%)
Nov 27, 2024 1.390 1.390 1.260 1.340 126,611 -0.04(-2.90%)
Nov 26, 2024 1.370 1.390 1.360 1.380 61,550 +0.02(+1.47%)
Nov 25, 2024 1.370 1.390 1.330 1.360 83,625 +0.00(+0.00%)
Nov 22, 2024 1.370 1.380 1.340 1.360 174,999 +0.01(+0.74%)
Nov 21, 2024 1.350 1.450 1.320 1.350 356,930 +0.03(+2.27%)
Nov 20, 2024 1.290 1.327 1.250 1.320 96,094 +0.04(+3.13%)
Nov 19, 2024 1.300 1.320 1.170 1.280 117,036 -0.01(-0.78%)
Nov 18, 2024 1.260 1.320 1.176 1.290 179,331 +0.07(+5.74%)
Nov 15, 2024 1.260 1.270 1.170 1.220 173,300 -0.03(-2.40%)
Nov 14, 2024 1.300 1.300 1.220 1.250 108,318 -0.02(-1.57%)
Nov 13, 2024 1.340 1.360 1.230 1.270 182,320 -0.07(-5.22%)
Nov 12, 2024 1.390 1.401 1.310 1.340 150,089 -0.04(-2.90%)
Nov 11, 2024 1.390 1.420 1.350 1.380 107,588 +0.01(+0.73%)
Nov 08, 2024 1.380 1.450 1.350 1.370 383,148 +0.01(+0.74%)
Nov 07, 2024 1.340 1.400 1.330 1.360 279,880 +0.07(+5.43%)
Nov 06, 2024 1.330 1.330 1.250 1.290 150,782 +0.01(+0.78%)
Nov 05, 2024 1.290 1.340 1.250 1.280 175,705 -0.01(-0.78%)
Nov 04, 2024 1.310 1.328 1.280 1.290 105,789 -0.01(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.