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)

0.6050 -0.0130 (-2.10%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 0.6187 0.6453 0.6000 0.6180 107,135 +0.01(+0.83%)
Apr 25, 2025 0.6340 0.6500 0.6101 0.6129 242,422 -0.02(-3.33%)
Apr 24, 2025 0.6127 0.6356 0.6000 0.6340 450,881 +0.03(+5.07%)
Apr 23, 2025 0.6410 0.6710 0.5900 0.6034 1,623,822 +0.03(+4.94%)
Apr 22, 2025 0.5667 0.6050 0.5300 0.5750 522,177 +0.01(+1.45%)
Apr 21, 2025 0.5900 0.6123 0.5602 0.5668 92,155 -0.02(-3.33%)
Apr 17, 2025 0.6300 0.6350 0.5720 0.5863 232,101 -0.03(-4.23%)
Apr 16, 2025 0.5820 0.6500 0.5820 0.6122 411,812 +0.00(+0.69%)
Apr 15, 2025 0.6812 0.7001 0.5880 0.6080 537,346 -0.01(-1.04%)
Apr 14, 2025 0.5975 0.6897 0.5855 0.6144 558,832 -0.00(-0.26%)
Apr 11, 2025 0.6193 0.6400 0.5511 0.6160 801,517 -0.00(-0.65%)
Apr 10, 2025 0.6200 0.6500 0.6000 0.6200 373,388 -0.01(-1.57%)
Apr 09, 2025 0.5900 0.6300 0.5403 0.6299 370,497 +0.03(+5.02%)
Apr 08, 2025 0.5800 0.6100 0.5514 0.5998 209,652 +0.00(+0.33%)
Apr 07, 2025 0.5702 0.6411 0.5646 0.5978 413,294 -0.00(-0.22%)
Apr 04, 2025 0.6200 0.6270 0.5703 0.5991 234,992 -0.02(-3.93%)
Apr 03, 2025 0.6110 0.6699 0.6100 0.6236 192,228 -0.05(-6.80%)
Apr 02, 2025 0.6400 0.6745 0.6100 0.6691 46,716 +0.03(+4.32%)
Apr 01, 2025 0.6600 0.6899 0.6111 0.6414 208,729 -0.03(-4.13%)
Mar 31, 2025 0.6850 0.7067 0.6399 0.6690 244,926 -0.02(-2.48%)
Mar 28, 2025 0.7088 0.7390 0.6800 0.6860 145,773 -0.03(-3.80%)
Mar 27, 2025 0.7205 0.7356 0.7121 0.7131 122,953 -0.03(-4.08%)
Mar 26, 2025 0.7700 0.7815 0.7088 0.7434 645,953 -0.03(-3.45%)
Mar 25, 2025 0.7580 0.8000 0.7580 0.7700 200,897 +0.00(+0.00%)
Mar 24, 2025 0.7500 0.7900 0.7301 0.7700 167,003 -0.01(-0.65%)
Mar 21, 2025 0.7340 0.8099 0.7088 0.7750 309,676 +0.05(+6.91%)
Mar 20, 2025 0.7000 0.7336 0.6886 0.7249 134,249 +0.02(+2.84%)
Mar 19, 2025 0.7400 0.7487 0.7020 0.7049 92,509 -0.04(-5.23%)
Mar 18, 2025 0.6974 0.7499 0.6901 0.7438 460,818 +0.03(+4.73%)
Mar 17, 2025 0.7200 0.7298 0.6500 0.7102 499,381 -0.02(-2.70%)
Mar 14, 2025 0.6942 0.7398 0.6857 0.7299 139,325 +0.03(+4.27%)
Mar 13, 2025 0.7547 0.7547 0.6541 0.7000 284,547 -0.07(-8.75%)
Mar 12, 2025 0.7500 0.7785 0.7225 0.7671 170,131 -0.01(-1.63%)
Mar 11, 2025 0.7990 0.7990 0.7400 0.7798 188,033 -0.00(-0.06%)
Mar 10, 2025 0.8200 0.8298 0.7500 0.7803 268,290 -0.07(-8.10%)
Mar 07, 2025 0.8200 0.8498 0.8200 0.8491 66,845 +0.01(+1.53%)
Mar 06, 2025 0.8538 0.8697 0.8200 0.8363 194,237 -0.03(-3.86%)
Mar 05, 2025 0.8456 0.8899 0.8122 0.8699 400,443 +0.03(+3.68%)
Mar 04, 2025 0.8400 0.8450 0.7700 0.8390 657,304 -0.03(-3.13%)
Mar 03, 2025 0.9100 0.9287 0.8400 0.8661 170,031 -0.03(-3.77%)
Feb 28, 2025 0.8300 0.9099 0.7700 0.9000 766,812 +0.07(+8.43%)
Feb 27, 2025 0.8499 0.8548 0.8251 0.8300 121,823 -0.02(-1.86%)
Feb 26, 2025 0.8300 0.8477 0.8122 0.8457 147,693 +0.02(+2.63%)
Feb 25, 2025 0.8760 0.8922 0.8100 0.8240 252,106 -0.08(-8.34%)
Feb 24, 2025 0.8900 0.9400 0.8600 0.8990 526,071 +0.03(+3.14%)
Feb 21, 2025 0.8900 0.9050 0.8562 0.8716 245,270 -0.03(-2.89%)
Feb 20, 2025 0.9300 0.9499 0.8950 0.8975 495,213 -0.05(-5.51%)
Feb 19, 2025 0.9290 0.9745 0.9200 0.9498 522,918 +0.03(+3.02%)
Feb 18, 2025 0.8900 0.9300 0.8800 0.9220 848,048 +0.03(+3.02%)
Feb 14, 2025 0.9100 0.9437 0.8500 0.8950 555,082 -0.02(-1.78%)
Feb 13, 2025 0.8415 0.9200 0.8415 0.9112 673,401 +0.01(+1.24%)
Feb 12, 2025 0.9000 0.9400 0.8232 0.9000 1,198,693 -0.02(-2.68%)
Feb 11, 2025 0.9500 1.040 0.8997 0.9248 20,093,696 +0.08(+8.93%)
Feb 10, 2025 0.8500 0.8590 0.8000 0.8490 522,593 -0.01(-1.16%)
Feb 07, 2025 0.9000 0.9200 0.8300 0.8590 685,774 -0.02(-2.29%)
Feb 06, 2025 0.8300 0.9081 0.8294 0.8791 1,400,175 +0.06(+7.05%)
Feb 05, 2025 0.8500 0.8500 0.7900 0.8212 1,409,846 -0.02(-2.70%)
Feb 04, 2025 0.8500 0.8700 0.8200 0.8440 331,095 -0.01(-0.59%)
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 Of Service.