Indicators

Inspire Medical Systems Inc (NY: INSP )

237.45 +6.44 (+2.79%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	214.10	223.40	214.00	214.79	614,187	+1.29(+0.60%)
Mar 27, 2024	210.00	214.94	208.00	213.50	397,115	+5.23(+2.51%)
Mar 26, 2024	207.01	209.43	198.22	208.27	483,545	+3.11(+1.52%)
Mar 25, 2024	197.81	206.20	196.47	205.16	418,040	+7.77(+3.94%)
Mar 22, 2024	194.70	202.59	192.44	197.39	387,043	+2.16(+1.11%)
Mar 21, 2024	199.51	202.25	194.68	195.23	360,876	-2.33(-1.18%)
Mar 20, 2024	203.70	204.37	185.14	197.56	856,518	-6.89(-3.37%)
Mar 19, 2024	199.99	206.94	199.99	204.45	348,227	+5.22(+2.62%)
Mar 18, 2024	193.53	202.26	192.66	199.23	320,033	+6.47(+3.36%)
Mar 15, 2024	190.70	195.52	190.70	192.76	345,363	+0.74(+0.39%)
Mar 14, 2024	189.69	197.29	189.33	192.02	427,085	+2.39(+1.26%)
Mar 13, 2024	193.70	196.33	188.94	189.63	247,168	-4.04(-2.09%)
Mar 12, 2024	197.25	197.25	192.84	193.67	299,155	-3.18(-1.62%)
Mar 11, 2024	198.05	200.72	193.98	196.85	276,255	-1.69(-0.85%)
Mar 08, 2024	207.21	208.88	195.83	198.54	332,377	-7.32(-3.56%)
Mar 07, 2024	194.19	210.76	193.55	205.86	688,639	+13.97(+7.28%)
Mar 06, 2024	182.92	192.11	182.23	191.89	402,414	+11.80(+6.55%)
Mar 05, 2024	182.19	183.55	177.17	180.09	286,001	-3.40(-1.85%)
Mar 04, 2024	184.58	184.95	179.81	183.49	246,421	-0.03(-0.02%)

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.