Indicators

Inspire Medical Systems Inc (NY: INSP )

158.72 +3.90 (+2.52%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	205.67	205.67	195.00	201.51	249,600	-2.99(-1.46%)
Jan 28, 2021	192.20	207.60	191.16	204.50	346,283	+15.66(+8.29%)
Jan 27, 2021	194.89	197.45	187.07	188.84	370,575	-12.71(-6.31%)
Jan 26, 2021	216.86	218.13	199.26	201.55	316,108	-13.38(-6.23%)
Jan 25, 2021	223.92	226.35	211.79	214.93	289,728	-5.88(-2.66%)
Jan 22, 2021	217.70	222.93	216.56	220.81	190,100	+1.21(+0.55%)
Jan 21, 2021	223.10	224.23	217.42	219.60	197,972	-1.73(-0.78%)
Jan 20, 2021	225.29	229.49	220.43	221.33	203,122	-2.20(-0.98%)
Jan 19, 2021	213.31	224.83	212.53	223.53	298,158	+13.76(+6.56%)
Jan 15, 2021	211.29	216.49	208.52	209.77	272,100	-1.70(-0.80%)
Jan 14, 2021	201.00	216.98	200.54	211.47	449,093	+10.61(+5.28%)
Jan 13, 2021	195.14	201.14	192.41	200.86	247,499	+5.72(+2.93%)
Jan 12, 2021	193.95	196.29	192.61	195.14	145,279	+1.26(+0.65%)
Jan 11, 2021	191.63	196.74	187.84	193.88	199,498	-0.22(-0.11%)
Jan 08, 2021	187.00	201.98	185.00	194.10	348,700	-0.16(-0.08%)
Jan 07, 2021	192.30	195.00	191.21	194.26	193,245	+3.07(+1.61%)
Jan 06, 2021	187.71	194.47	186.32	191.19	219,171	+3.05(+1.62%)
Jan 05, 2021	182.74	189.35	182.55	188.14	217,386	+5.69(+3.12%)

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.