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 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.080 1.128 1.080 1.090 9,983 +0.02(+1.87%)
Nov 29, 2023 1.130 1.150 1.050 1.070 86,464 +0.05(+4.90%)
Nov 28, 2023 1.150 1.155 1.000 1.020 99,615 -0.12(-10.51%)
Nov 27, 2023 1.150 1.195 1.120 1.140 48,492 -0.02(-1.74%)
Nov 24, 2023 1.176 1.180 1.160 1.160 6,819 +0.00(+0.00%)
Nov 22, 2023 1.195 1.200 1.157 1.160 7,292 -0.01(-0.85%)
Nov 21, 2023 1.200 1.210 1.170 1.170 13,497 -0.02(-1.37%)
Nov 20, 2023 1.210 1.225 1.175 1.186 13,949 -0.03(-2.19%)
Nov 17, 2023 1.240 1.240 1.213 1.213 6,607 -0.01(-0.99%)
Nov 16, 2023 1.250 1.252 1.225 1.225 3,977 -0.02(-2.00%)
Nov 15, 2023 1.250 1.270 1.212 1.250 6,713 +0.06(+5.04%)
Nov 14, 2023 1.240 1.321 1.160 1.190 51,597 -0.04(-3.31%)
Nov 13, 2023 1.180 1.260 1.090 1.231 31,921 +0.01(+0.89%)
Nov 10, 2023 1.230 1.230 1.182 1.220 4,171 +0.02(+1.73%)
Nov 09, 2023 1.170 1.230 1.136 1.199 7,026 +0.01(+1.20%)
Nov 08, 2023 1.190 1.279 1.165 1.185 4,449 -0.05(-4.44%)
Nov 07, 2023 1.280 1.282 1.195 1.240 12,934 -0.02(-1.59%)
Nov 06, 2023 1.250 1.300 1.200 1.260 44,960 -0.01(-0.79%)
Nov 03, 2023 1.150 1.270 1.150 1.270 69,919 +0.15(+13.53%)
Nov 02, 2023 1.100 1.210 1.062 1.119 49,100 +0.01(+1.23%)
Nov 01, 2023 1.200 1.200 1.070 1.105 25,210 -0.09(-7.92%)
Oct 31, 2023 1.260 1.282 1.200 1.200 7,420 -0.03(-2.44%)
Oct 30, 2023 1.270 1.270 1.230 1.230 1,094 -0.05(-3.91%)
Oct 27, 2023 1.220 1.300 1.210 1.280 16,350 +0.03(+1.99%)
Oct 26, 2023 1.210 1.270 1.210 1.255 7,702 +0.00(+0.40%)
Oct 25, 2023 1.280 1.292 1.220 1.250 22,802 +0.02(+1.63%)
Oct 24, 2023 1.280 1.320 1.200 1.230 67,267 -0.04(-3.15%)
Oct 23, 2023 1.210 1.275 1.200 1.270 10,709 +0.06(+4.96%)
Oct 20, 2023 1.220 1.290 1.200 1.210 19,067 -0.02(-1.63%)
Oct 19, 2023 1.240 1.280 1.230 1.230 14,724 -0.06(-4.81%)
Oct 18, 2023 1.240 1.292 1.240 1.292 12,794 -0.03(-2.12%)
Oct 17, 2023 1.290 1.330 1.270 1.320 9,550 +0.02(+1.23%)
Oct 16, 2023 1.300 1.315 1.270 1.304 14,131 -0.01(-0.96%)
Oct 13, 2023 1.460 1.460 1.290 1.317 25,343 +0.01(+0.51%)
Oct 12, 2023 1.360 1.360 1.300 1.310 16,809 -0.03(-2.24%)
Oct 11, 2023 1.380 1.376 1.325 1.340 6,648 -0.04(-3.25%)
Oct 10, 2023 1.400 1.560 1.350 1.385 121,779 +0.02(+1.59%)
Oct 09, 2023 1.390 1.390 1.280 1.363 22,868 +0.01(+0.93%)
Oct 06, 2023 1.360 1.400 1.340 1.351 12,932 +0.00(+0.06%)
Oct 05, 2023 1.370 1.460 1.350 1.350 3,736 -0.04(-2.88%)
Oct 04, 2023 1.400 1.402 1.370 1.390 13,722 +0.02(+1.46%)
Oct 03, 2023 1.410 1.470 1.360 1.370 9,605 -0.09(-5.93%)
Oct 02, 2023 1.500 1.500 1.430 1.456 14,349 -0.06(-4.18%)
Sep 29, 2023 1.430 1.550 1.390 1.520 32,298 +0.09(+6.07%)
Sep 28, 2023 1.490 1.490 1.385 1.433 7,219 +0.08(+6.15%)
Sep 27, 2023 1.330 1.490 1.310 1.350 7,437 -0.01(-0.74%)
Sep 26, 2023 1.450 1.487 1.360 1.360 5,774 -0.02(-1.48%)
Sep 25, 2023 1.400 1.390 1.380 1.381 8,166 -0.08(-5.45%)
Sep 22, 2023 1.450 1.500 1.332 1.460 6,205 +0.08(+5.80%)
Sep 21, 2023 1.480 1.480 1.252 1.380 34,754 -0.05(-3.29%)
Sep 20, 2023 1.500 1.500 1.427 1.427 2,946 -0.05(-3.25%)
Sep 19, 2023 1.470 1.475 1.450 1.475 12,629 -0.02(-1.67%)
Sep 18, 2023 1.480 1.500 1.475 1.500 23,831 +0.01(+0.67%)
Sep 15, 2023 1.460 1.510 1.450 1.490 18,544 -0.02(-1.32%)
Sep 14, 2023 1.560 1.560 1.410 1.510 16,860 +0.03(+2.03%)
Sep 13, 2023 1.480 1.580 1.425 1.480 131,492 +0.12(+8.82%)
Sep 12, 2023 1.400 1.400 1.340 1.360 8,755 -0.04(-2.86%)
Sep 11, 2023 1.370 1.407 1.320 1.400 16,589 -0.01(-0.71%)
Sep 08, 2023 1.402 1.410 1.311 1.410 12,024 +0.09(+6.82%)
Sep 07, 2023 1.430 1.460 1.250 1.320 47,001 -0.08(-5.71%)
Sep 06, 2023 1.360 1.450 1.360 1.400 9,906 +0.00(+0.00%)
Sep 05, 2023 1.420 1.420 1.370 1.400 6,363 -0.03(-2.10%)
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.