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 )

1.180 +0.020 (+1.72%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.180 1.200 1.130 1.180 144,161 +0.02(+1.72%)
Dec 23, 2024 0.9100 1.200 0.9000 1.160 658,612 +0.27(+30.32%)
Dec 20, 2024 0.9100 0.9433 0.8572 0.8901 238,122 -0.03(-3.77%)
Dec 19, 2024 0.9900 1.020 0.9200 0.9250 296,339 -0.07(-7.18%)
Dec 18, 2024 1.060 1.060 0.9901 0.9966 294,984 -0.07(-6.86%)
Dec 17, 2024 1.150 1.150 1.040 1.070 206,625 -0.05(-4.46%)
Dec 16, 2024 1.160 1.170 1.120 1.120 147,256 -0.05(-4.27%)
Dec 13, 2024 1.200 1.200 1.150 1.170 107,172 -0.03(-2.09%)
Dec 12, 2024 1.210 1.220 1.180 1.195 52,647 -0.00(-0.42%)
Dec 11, 2024 1.220 1.230 1.190 1.200 101,287 +0.00(+0.00%)
Dec 10, 2024 1.250 1.255 1.190 1.200 168,840 -0.01(-0.83%)
Dec 09, 2024 1.250 1.280 1.190 1.210 145,410 -0.03(-2.42%)
Dec 06, 2024 1.250 1.270 1.210 1.240 105,288 +0.00(+0.00%)
Dec 05, 2024 1.290 1.290 1.210 1.240 192,408 -0.05(-4.25%)
Dec 04, 2024 1.360 1.370 1.290 1.295 130,727 -0.04(-3.00%)
Dec 03, 2024 1.370 1.370 1.330 1.335 65,153 -0.04(-2.55%)
Dec 02, 2024 1.380 1.385 1.320 1.370 79,991 +0.02(+1.48%)
Nov 29, 2024 1.370 1.390 1.330 1.350 43,371 +0.01(+0.75%)
Nov 27, 2024 1.390 1.390 1.260 1.340 126,611 -0.04(-2.90%)
Nov 26, 2024 1.370 1.390 1.360 1.380 61,550 +0.02(+1.47%)
Nov 25, 2024 1.370 1.390 1.330 1.360 83,625 +0.00(+0.00%)
Nov 22, 2024 1.370 1.380 1.340 1.360 174,999 +0.01(+0.74%)
Nov 21, 2024 1.350 1.450 1.320 1.350 356,930 +0.03(+2.27%)
Nov 20, 2024 1.290 1.327 1.250 1.320 95,294 +0.04(+3.13%)
Nov 19, 2024 1.300 1.320 1.170 1.280 117,036 -0.01(-0.78%)
Nov 18, 2024 1.260 1.320 1.176 1.290 179,331 +0.07(+5.74%)
Nov 15, 2024 1.260 1.270 1.170 1.220 173,300 -0.03(-2.40%)
Nov 14, 2024 1.300 1.300 1.220 1.250 108,318 -0.02(-1.57%)
Nov 13, 2024 1.340 1.360 1.230 1.270 182,320 -0.07(-5.22%)
Nov 12, 2024 1.390 1.401 1.310 1.340 150,089 -0.04(-2.90%)
Nov 11, 2024 1.390 1.420 1.350 1.380 107,588 +0.01(+0.73%)
Nov 08, 2024 1.380 1.450 1.350 1.370 383,148 +0.01(+0.74%)
Nov 07, 2024 1.340 1.400 1.330 1.360 279,880 +0.07(+5.43%)
Nov 06, 2024 1.330 1.330 1.250 1.290 150,782 +0.01(+0.78%)
Nov 05, 2024 1.290 1.340 1.250 1.280 175,705 -0.01(-0.78%)
Nov 04, 2024 1.310 1.328 1.280 1.290 105,789 -0.01(-0.77%)
Nov 01, 2024 1.270 1.320 1.255 1.300 106,862 +0.05(+4.00%)
Oct 31, 2024 1.360 1.360 1.250 1.250 108,083 -0.08(-6.02%)
Oct 30, 2024 1.330 1.360 1.310 1.330 49,107 +0.00(+0.00%)
Oct 29, 2024 1.330 1.380 1.310 1.330 69,031 -0.01(-0.75%)
Oct 28, 2024 1.370 1.380 1.330 1.340 46,676 -0.01(-0.74%)
Oct 25, 2024 1.360 1.380 1.350 1.350 42,200 -0.01(-0.74%)
Oct 24, 2024 1.400 1.410 1.350 1.360 76,002 -0.03(-2.16%)
Oct 23, 2024 1.450 1.450 1.380 1.390 117,021 -0.05(-3.47%)
Oct 22, 2024 1.440 1.450 1.370 1.440 277,659 +0.04(+2.86%)
Oct 21, 2024 1.420 1.430 1.370 1.400 84,020 +0.00(+0.00%)
Oct 18, 2024 1.410 1.430 1.360 1.400 185,559 +0.02(+1.45%)
Oct 17, 2024 1.400 1.410 1.320 1.380 134,308 +0.00(+0.00%)
Oct 16, 2024 1.400 1.480 1.350 1.380 324,918 +0.00(+0.00%)
Oct 15, 2024 1.410 1.410 1.360 1.380 44,400 -0.01(-0.72%)
Oct 14, 2024 1.410 1.420 1.381 1.390 78,757 +0.02(+1.46%)
Oct 11, 2024 1.410 1.410 1.360 1.370 57,747 +0.01(+0.80%)
Oct 10, 2024 1.440 1.450 1.330 1.359 249,520 -0.04(-2.92%)
Oct 09, 2024 1.440 1.440 1.380 1.400 90,895 +0.01(+1.08%)
Oct 08, 2024 1.400 1.450 1.340 1.385 137,439 +0.02(+1.10%)
Oct 07, 2024 1.400 1.400 1.310 1.370 139,723 -0.00(-0.01%)
Oct 04, 2024 1.420 1.449 1.350 1.370 171,739 -0.01(-0.72%)
Oct 03, 2024 1.340 1.490 1.300 1.380 277,823 +0.07(+5.75%)
Oct 02, 2024 1.380 1.380 1.300 1.305 95,639 -0.02(-1.14%)
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 and Conditions.