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 )

1.390 +0.120 (+9.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 1.270 1.300 1.250 1.270 99,220 +0.01(+0.78%)
Sep 25, 2024 1.220 1.270 1.200 1.260 45,059 +0.04(+3.28%)
Sep 24, 2024 1.220 1.230 1.150 1.220 78,778 +0.01(+0.83%)
Sep 23, 2024 1.260 1.260 1.200 1.210 23,069 -0.01(-0.82%)
Sep 20, 2024 1.230 1.250 1.181 1.220 21,536 -0.04(-3.17%)
Sep 19, 2024 1.260 1.260 1.160 1.260 31,722 +0.00(+0.00%)
Sep 18, 2024 1.300 1.300 1.250 1.260 87,091 -0.03(-2.33%)
Sep 17, 2024 1.290 1.300 1.262 1.290 79,347 -0.01(-0.77%)
Sep 16, 2024 1.190 1.300 1.170 1.300 119,264 +0.09(+7.45%)
Sep 13, 2024 1.120 1.230 1.100 1.210 1,125,437 +0.06(+5.21%)
Sep 12, 2024 1.110 1.150 1.090 1.150 14,710 +0.03(+2.68%)
Sep 11, 2024 1.120 1.140 1.110 1.120 11,565 +0.00(+0.00%)
Sep 10, 2024 1.065 1.160 1.060 1.120 38,523 +0.03(+2.75%)
Sep 09, 2024 1.090 1.126 1.090 1.090 15,572 +0.01(+0.46%)
Sep 06, 2024 1.140 1.140 1.050 1.085 83,641 -0.04(-3.13%)
Sep 05, 2024 1.080 1.170 1.070 1.120 31,458 -0.02(-1.76%)
Sep 04, 2024 1.120 1.190 1.107 1.140 28,239 +0.02(+1.79%)
Sep 03, 2024 1.100 1.160 1.090 1.120 12,204 +0.04(+3.70%)
Aug 30, 2024 1.130 1.130 1.080 1.080 13,167 -0.04(-3.57%)
Aug 29, 2024 1.130 1.130 1.040 1.120 24,834 +0.00(+0.00%)
Aug 28, 2024 1.110 1.130 1.060 1.120 24,623 +0.02(+1.82%)
Aug 27, 2024 1.100 1.141 1.060 1.100 46,051 -0.04(-3.51%)
Aug 26, 2024 1.160 1.180 1.100 1.140 55,228 -0.04(-3.39%)
Aug 23, 2024 1.090 1.180 1.000 1.180 52,119 +0.08(+7.27%)
Aug 22, 2024 1.100 1.100 1.080 1.100 278,999 +0.03(+2.80%)
Aug 21, 2024 1.060 1.100 1.020 1.070 32,653 +0.01(+0.94%)
Aug 20, 2024 1.050 1.070 1.040 1.060 10,409 +0.00(+0.00%)
Aug 19, 2024 1.080 1.080 1.050 1.060 22,389 -0.02(-1.72%)
Aug 16, 2024 1.060 1.090 1.050 1.079 11,332 -0.01(-1.06%)
Aug 15, 2024 1.060 1.100 1.060 1.090 87,316 +0.05(+4.81%)
Aug 14, 2024 1.030 1.058 1.030 1.040 29,909 +0.03(+2.97%)
Aug 13, 2024 1.010 1.090 0.9300 1.010 52,838 +0.03(+3.06%)
Aug 12, 2024 0.9680 1.000 0.9500 0.9800 32,724 +0.00(+0.00%)
Aug 09, 2024 0.9900 0.9950 0.9400 0.9800 67,620 +0.00(+0.00%)
Aug 08, 2024 0.9600 1.000 0.9400 0.9800 26,069 +0.02(+1.98%)
Aug 07, 2024 1.010 1.010 0.9600 0.9610 13,605 -0.01(-1.34%)
Aug 06, 2024 0.9700 1.020 0.9500 0.9741 27,459 -0.01(-0.60%)
Aug 05, 2024 0.9800 1.010 0.8130 0.9800 158,155 -0.03(-2.97%)
Aug 02, 2024 1.150 1.300 0.9616 1.010 453,010 -0.10(-9.01%)
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.