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 )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 1.400 1.460 1.400 1.420 13,260 -0.06(-4.05%)
Aug 30, 2023 1.450 1.480 1.398 1.480 15,899 +0.01(+0.78%)
Aug 29, 2023 1.300 1.484 1.250 1.469 103,628 +0.17(+12.97%)
Aug 28, 2023 1.250 1.330 1.250 1.300 15,190 +0.00(+0.00%)
Aug 25, 2023 1.240 1.300 1.240 1.300 885 +0.07(+5.69%)
Aug 24, 2023 1.260 1.320 1.210 1.230 20,965 -0.07(-5.38%)
Aug 23, 2023 1.270 1.330 1.270 1.300 7,233 -0.01(-0.94%)
Aug 22, 2023 1.380 1.380 1.270 1.312 18,750 -0.02(-1.33%)
Aug 21, 2023 1.310 1.365 1.300 1.330 2,698 +0.02(+1.53%)
Aug 18, 2023 1.310 1.350 1.300 1.310 5,139 -0.01(-0.76%)
Aug 17, 2023 1.310 1.362 1.310 1.320 7,200 -0.02(-1.49%)
Aug 16, 2023 1.340 1.440 1.260 1.340 39,981 -0.11(-7.59%)
Aug 15, 2023 1.410 1.450 1.350 1.450 6,455 +0.02(+1.41%)
Aug 14, 2023 1.440 1.450 1.365 1.430 6,235 -0.01(-0.69%)
Aug 11, 2023 1.430 1.470 1.400 1.440 13,614 -0.03(-1.91%)
Aug 10, 2023 1.380 1.500 1.370 1.468 38,092 +0.08(+5.44%)
Aug 09, 2023 1.360 1.450 1.330 1.392 50,602 -0.03(-1.95%)
Aug 08, 2023 1.370 1.420 1.330 1.420 23,681 +0.04(+2.90%)
Aug 07, 2023 1.350 1.380 1.330 1.380 17,552 -0.00(-0.27%)
Aug 04, 2023 1.350 1.384 1.350 1.384 7,568 +0.02(+1.75%)
Aug 03, 2023 1.350 1.390 1.350 1.360 11,339 -0.03(-2.10%)
Aug 02, 2023 1.410 1.410 1.330 1.389 30,535 -0.01(-0.47%)
Aug 01, 2023 1.440 1.440 1.340 1.396 29,868 -0.02(-1.71%)
Jul 31, 2023 1.420 1.463 1.415 1.420 7,004 +0.02(+1.44%)
Jul 28, 2023 1.430 1.470 1.400 1.400 6,988 +0.00(+0.00%)
Jul 27, 2023 1.430 1.430 1.395 1.400 18,661 -0.08(-5.41%)
Jul 26, 2023 1.500 1.630 1.310 1.480 115,595 +0.01(+0.68%)
Jul 25, 2023 1.510 1.550 1.438 1.470 32,808 -0.02(-1.34%)
Jul 24, 2023 1.500 1.580 1.401 1.490 162,825 +0.05(+3.47%)
Jul 21, 2023 1.400 1.440 1.380 1.440 14,865 +0.01(+0.71%)
Jul 20, 2023 1.380 1.430 1.352 1.430 35,266 +0.04(+2.89%)
Jul 19, 2023 1.470 1.470 1.340 1.390 28,818 +0.01(+0.70%)
Jul 18, 2023 1.420 1.430 1.380 1.380 22,910 -0.06(-3.95%)
Jul 17, 2023 1.400 1.459 1.370 1.437 19,610 +0.02(+1.19%)
Jul 14, 2023 1.420 1.440 1.400 1.420 8,703 +0.01(+0.68%)
Jul 13, 2023 1.460 1.490 1.410 1.410 9,886 -0.04(-2.88%)
Jul 12, 2023 1.460 1.500 1.408 1.452 20,935 -0.03(-1.89%)
Jul 11, 2023 1.440 1.490 1.430 1.480 10,886 +0.07(+4.96%)
Jul 10, 2023 1.470 1.470 1.360 1.410 31,338 +0.02(+1.44%)
Jul 07, 2023 1.450 1.520 1.380 1.390 38,167 -0.07(-5.06%)
Jul 06, 2023 1.550 1.550 1.370 1.464 66,766 +0.00(+0.28%)
Jul 05, 2023 1.480 1.510 1.460 1.460 12,640 +0.01(+0.69%)
Jul 03, 2023 1.450 1.485 1.410 1.450 3,775 -0.05(-3.33%)
Jun 30, 2023 1.450 1.500 1.450 1.500 12,613 +0.00(+0.25%)
Jun 29, 2023 1.520 1.519 1.420 1.496 9,846 +0.06(+3.90%)
Jun 28, 2023 1.410 1.477 1.370 1.440 11,352 -0.04(-2.70%)
Jun 27, 2023 1.480 1.480 1.360 1.480 18,995 +0.07(+4.82%)
Jun 26, 2023 1.456 1.460 1.390 1.412 13,158 -0.02(-1.26%)
Jun 23, 2023 1.460 1.499 1.380 1.430 19,939 -0.05(-3.57%)
Jun 22, 2023 1.550 1.589 1.371 1.483 28,819 -0.06(-4.13%)
Jun 21, 2023 1.550 1.578 1.547 1.547 8,121 -0.03(-2.10%)
Jun 20, 2023 1.630 1.722 1.450 1.580 25,568 +0.01(+0.75%)
Jun 16, 2023 1.540 1.590 1.440 1.568 28,992 +0.07(+4.55%)
Jun 15, 2023 1.520 1.600 1.460 1.500 60,996 -0.01(-0.66%)
Jun 14, 2023 1.470 1.520 1.443 1.510 20,076 +0.06(+4.13%)
Jun 13, 2023 1.500 1.510 1.450 1.450 36,654 +0.01(+0.70%)
Jun 12, 2023 1.440 1.496 1.440 1.440 14,492 -0.00(-0.02%)
Jun 09, 2023 1.430 1.520 1.430 1.440 29,635 -0.01(-0.67%)
Jun 08, 2023 1.380 1.470 1.380 1.450 13,834 +0.04(+2.84%)
Jun 07, 2023 1.380 1.470 1.380 1.410 19,024 +0.03(+2.17%)
Jun 06, 2023 1.410 1.420 1.360 1.380 22,800 -0.04(-2.80%)
Jun 05, 2023 1.360 1.430 1.360 1.420 15,136 +0.03(+2.14%)
Jun 02, 2023 1.360 1.470 1.360 1.390 8,621 -0.01(-0.71%)
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.