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 WT (NQ: IINNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 1:54 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 (%)
Feb 29, 2024 0.4000 0.4999 0.3940 0.4999 5,521 +0.16(+47.03%)
Feb 28, 2024 0.3200 0.3500 0.3000 0.3400 7,272 +0.07(+25.88%)
Feb 26, 2024 0.2701 0 +0.01(+3.88%)
Feb 23, 2024 0.3300 0.3400 0.2550 0.2600 3,308 -0.09(-25.71%)
Feb 22, 2024 0.2321 0.4495 0.2321 0.3500 43,269 +0.06(+20.69%)
Feb 20, 2024 0.2900 0 -0.01(-3.33%)
Feb 16, 2024 0.2799 0.3000 0.2799 0.3000 3,530 +0.09(+46.20%)
Feb 15, 2024 0.2600 0.2600 0.2052 0.2052 538 -0.06(-21.23%)
Feb 14, 2024 0.2900 0.4584 0.2201 0.2605 41,442 +0.06(+31.17%)
Feb 13, 2024 0.1986 0.1986 0.1986 0.1986 1,704 -0.00(-0.10%)
Feb 12, 2024 0.1988 0.1988 0.1903 0.1988 852 -0.00(-0.50%)
Feb 09, 2024 0.1986 0.2091 0.1901 0.1998 1,826 +0.01(+7.94%)
Feb 08, 2024 0.1911 0.1911 0.1851 0.1851 2,067 -0.08(-29.65%)
Feb 05, 2024 0.2631 18 +0.08(+46.17%)
Jan 30, 2024 0.1800 45 +0.00(+0.00%)
Jan 29, 2024 0.1800 0.1800 0.1800 0.1800 119 +0.00(+0.00%)
Jan 23, 2024 0.1800 18 +0.02(+12.43%)
Jan 17, 2024 0.1601 0 -0.13(-44.79%)
Jan 12, 2024 0.2900 0 +0.13(+81.93%)
Jan 11, 2024 0.2071 0.2071 0.1594 0.1594 1,851 -0.05(-24.06%)
Jan 09, 2024 0.2099 0 +0.07(+50.04%)
Jan 08, 2024 0.1600 0.1600 0.1399 0.1399 15,664 -0.02(-12.56%)
Jan 04, 2024 0.1600 50 +0.00(+0.00%)
Jan 03, 2024 0.1700 0.1800 0.1600 0.1600 2,020 -0.00(-1.11%)
Jan 02, 2024 0.2996 0.2996 0.1601 0.1618 10,885 -0.01(-4.82%)
Dec 29, 2023 0.1600 0.1700 0.1600 0.1700 575 +0.03(+21.60%)
Dec 28, 2023 0.2900 0.2900 0.1398 0.1398 17,288 -0.15(-51.79%)
Dec 27, 2023 0.2900 0.2901 0.2900 0.2900 9,867 +0.07(+31.82%)
Dec 26, 2023 0.2000 0.4550 0.2000 0.2200 30,083 +0.07(+43.04%)
Dec 22, 2023 0.1500 0.1538 0.1500 0.1538 338 +0.02(+18.31%)
Dec 20, 2023 0.1300 141 -0.03(-18.75%)
Dec 19, 2023 0.1600 0.1600 0.1600 0.1600 2,000 +0.03(+23.08%)
Dec 07, 2023 0.1300 0 +0.00(+0.00%)
Dec 06, 2023 0.1300 0.1300 0.1300 0.1300 400 +0.00(+0.00%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 328 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1300 0.1300 0.1300 677 +0.00(+0.00%)
Nov 30, 2023 0.1300 0 +0.00(+0.00%)
Nov 29, 2023 0.1300 0.1300 0.1300 0.1300 136 +0.00(+0.00%)
Nov 27, 2023 0.1300 0 +0.00(+0.00%)
Nov 22, 2023 0.1300 52 +0.00(+0.00%)
Nov 21, 2023 0.1320 0.1321 0.1162 0.1300 7,069 -0.01(-4.41%)
Nov 17, 2023 0.1360 11 -0.03(-18.51%)
Nov 16, 2023 0.1669 0.1669 0.1669 0.1669 2,103 +0.02(+11.27%)
Nov 08, 2023 0.1500 73 +0.01(+7.14%)
Nov 03, 2023 0.1400 0 +0.00(+0.00%)
Nov 01, 2023 0.1400 0 -0.00(-1.41%)
Oct 24, 2023 0.1420 0 -0.02(-11.25%)
Oct 20, 2023 0.1600 0 +0.01(+6.67%)
Oct 18, 2023 0.1500 0 -0.03(-16.57%)
Oct 17, 2023 0.1397 0.1798 0.1397 0.1798 350 +0.02(+12.37%)
Oct 16, 2023 0.1811 0.1811 0.1232 0.1600 52,427 -0.05(-23.81%)
Oct 13, 2023 0.2098 0.2100 0.2097 0.2100 29,654 +0.00(+0.10%)
Oct 12, 2023 0.1810 0.2098 0.1810 0.2098 4,881 +0.01(+7.59%)
Oct 05, 2023 0.1950 0 -0.01(-3.66%)
Oct 02, 2023 0.2024 0 +0.01(+3.79%)
Sep 28, 2023 0.1950 0 +0.00(+0.00%)
Sep 27, 2023 0.2105 0.2246 0.1950 0.1950 4,773 -0.01(-7.14%)
Sep 26, 2023 0.2100 0.2100 0.2100 0.2100 263 -0.03(-13.97%)
Sep 25, 2023 0.2200 0.2900 0.2200 0.2441 401 +0.01(+3.87%)
Sep 22, 2023 0.2100 0.2700 0.2007 0.2350 6,723 +0.05(+27.03%)
Sep 21, 2023 0.2100 0.2300 0.1850 0.1850 2,749 -0.02(-11.90%)
Sep 20, 2023 0.2150 0.2150 0.2000 0.2100 2,969 -0.02(-9.68%)
Sep 19, 2023 0.1950 0.2325 0.1850 0.2325 1,850 +0.03(+14.81%)
Sep 18, 2023 0.2025 0.2026 0.2025 0.2025 618 +0.00(+1.25%)
Sep 15, 2023 0.2000 0.2000 0.2000 0.2000 202 -0.01(-6.98%)
Sep 14, 2023 0.2160 0.2200 0.2150 0.2150 1,539 -0.04(-16.83%)
Sep 13, 2023 0.1850 0.2585 0.1850 0.2585 3,580 +0.08(+47.63%)
Sep 12, 2023 0.1850 0.1900 0.1750 0.1751 2,777 -0.02(-12.45%)
Sep 05, 2023 0.2000 0 +0.02(+10.93%)
Sep 01, 2023 0.1750 0.2045 0.1750 0.1803 19,609 -0.02(-8.80%)
Aug 31, 2023 0.1901 0.2339 0.1901 0.1977 8,490 +0.02(+9.77%)
Aug 30, 2023 0.1801 0.1801 0.1801 0.1801 103 +0.00(+0.06%)
Aug 29, 2023 0.1800 0.1800 0.1800 0.1800 332 -0.03(-12.71%)
Aug 28, 2023 0.1750 0.2062 0.1700 0.2062 4,858 +0.02(+13.11%)
Aug 22, 2023 0.1823 0 +0.00(+1.28%)
Aug 18, 2023 0.1800 33 -0.02(-10.04%)
Aug 14, 2023 0.2001 0 -0.01(-4.71%)
Aug 11, 2023 0.2450 0.2450 0.2100 0.2100 2,808 -0.03(-12.50%)
Aug 10, 2023 0.2400 0.2400 0.2000 0.2400 2,254 +0.04(+20.00%)
Aug 09, 2023 0.1800 0.2000 0.1800 0.2000 5,483 +0.00(+0.00%)
Aug 04, 2023 0.2000 0 +0.02(+11.11%)
Aug 03, 2023 0.1801 0.1801 0.1800 0.1800 403 -0.02(-10.00%)
Aug 01, 2023 0.2000 0 -0.03(-11.62%)
Jul 28, 2023 0.2263 1 +0.05(+24.96%)
Jul 27, 2023 0.1810 0.1811 0.1810 0.1811 18,400 -0.01(-4.03%)
Jul 24, 2023 0.1887 0 -0.00(-0.68%)
Jul 20, 2023 0.1900 50 -0.01(-3.55%)
Jul 18, 2023 0.1970 0 -0.05(-21.20%)
Jul 10, 2023 0.2500 0 +0.02(+8.79%)
Jul 07, 2023 0.2300 0.2300 0.1800 0.2298 2,156 -0.00(-0.09%)
Jul 06, 2023 0.2499 0.2499 0.2300 0.2300 302 +0.02(+6.98%)
Jul 03, 2023 0.2150 129 -0.00(-2.23%)
Jun 30, 2023 0.2698 0.2698 0.1900 0.2199 461 +0.04(+21.16%)
Jun 29, 2023 0.2006 0.2006 0.1815 0.1815 2,600 -0.02(-9.25%)
Jun 28, 2023 0.2000 0.2800 0.2000 0.2000 390 -0.00(-2.39%)
Jun 23, 2023 0.2049 0 +0.01(+6.06%)
Jun 22, 2023 0.1825 0.2860 0.1804 0.1932 3,176 -0.03(-12.18%)
Jun 21, 2023 0.1901 0.2999 0.1801 0.2200 4,102 +0.01(+4.76%)
Jun 20, 2023 0.2100 0.2100 0.2099 0.2100 618 +0.00(+0.00%)
Jun 16, 2023 0.2400 0.2470 0.2000 0.2100 4,339 -0.04(-14.98%)
Jun 15, 2023 0.2470 0.2470 0.2470 0.2470 451 +0.05(+23.50%)
Jun 14, 2023 0.2000 0.2000 0.2000 0.2000 193 -0.05(-19.03%)
Jun 12, 2023 0.2470 48 +0.00(+0.04%)
Jun 09, 2023 0.2469 0.2469 0.2469 0.2469 172 +0.07(+37.09%)
Jun 06, 2023 0.1801 0 -0.07(-27.90%)
Jun 05, 2023 0.2104 0.2498 0.2104 0.2498 543 +0.04(+18.73%)
Jun 02, 2023 0.1750 0.2498 0.1750 0.2104 1,500 -0.04(-15.84%)
Jun 01, 2023 0.2247 0.2500 0.2180 0.2500 1,437 +0.07(+36.76%)
May 31, 2023 0.1828 0.1828 0.1828 0.1828 263 -0.02(-11.90%)
May 30, 2023 0.2400 0.2400 0.2075 0.2075 230 -0.03(-13.54%)
May 25, 2023 0.2400 189 +0.04(+20.00%)
May 24, 2023 0.2070 0.2070 0.2000 0.2000 5,120 +0.03(+17.44%)
May 22, 2023 0.1703 128 -0.07(-29.04%)
May 19, 2023 0.1973 0.2450 0.1701 0.2400 17,118 +0.07(+39.53%)
May 18, 2023 0.1983 0.2518 0.1701 0.1720 13,893 -0.11(-39.82%)
May 15, 2023 0.2858 10 +0.10(+57.47%)
May 02, 2023 0.1815 0 -0.06(-23.80%)
May 01, 2023 0.2382 0.2382 0.2382 0.2382 122 +0.00(+0.00%)
Apr 28, 2023 0.2382 0.2382 0.2382 0.2382 624 -0.06(-20.57%)
Apr 27, 2023 0.2998 0.2999 0.1912 0.2999 2,332 +0.11(+57.84%)
Apr 26, 2023 0.1897 0.1900 0.1897 0.1900 1,260 +0.01(+4.68%)
Apr 25, 2023 0.1815 0.1815 0.1815 0.1815 100 -0.01(-4.52%)
Apr 24, 2023 0.1901 0.1901 0.1901 0.1901 100 +0.01(+4.80%)
Apr 21, 2023 0.1814 0.1814 0.1814 0.1814 100 +0.01(+3.66%)
Apr 20, 2023 0.1750 0.1750 0.1750 0.1750 100 -0.04(-20.13%)
Apr 19, 2023 0.2999 0.2999 0.2191 0.2191 510 +0.02(+9.60%)
Apr 18, 2023 0.1999 0.1999 0.1999 0.1999 159 -0.00(-0.05%)
Apr 17, 2023 0.1951 0.2000 0.1775 0.2000 8,732 -0.02(-7.41%)
Apr 14, 2023 0.2463 0.2463 0.2160 0.2160 502 -0.01(-6.09%)
Apr 13, 2023 0.2270 0.2556 0.2270 0.2300 2,457 +0.00(+0.88%)
Apr 11, 2023 0.2280 6 -0.00(-0.22%)
Apr 10, 2023 0.2265 0.2285 0.2265 0.2285 300 +0.04(+20.20%)
Apr 06, 2023 0.1901 0.1901 0.1901 0.1901 152 -0.02(-7.54%)
Apr 05, 2023 0.2056 0.2056 0.2056 0.2056 1,349 +0.00(+0.78%)
Apr 04, 2023 0.2978 0.2978 0.1855 0.2040 1,909 -0.00(-1.59%)
Apr 03, 2023 0.1855 0.2073 0.1855 0.2073 1,204 -0.02(-9.75%)
Mar 31, 2023 0.2591 0.2717 0.2244 0.2297 2,004 +0.02(+8.71%)
Mar 30, 2023 0.2198 0.2198 0.1854 0.2113 2,101 +0.03(+17.39%)
Mar 29, 2023 0.1852 0.1852 0.1800 0.1800 402 -0.01(-2.70%)
Mar 28, 2023 0.1920 0.1920 0.1850 0.1850 330 -0.03(-13.99%)
Mar 27, 2023 0.2230 0.2230 0.2151 0.2151 402 +0.00(+0.33%)
Mar 24, 2023 0.3190 0.3190 0.2144 0.2144 1,761 +0.02(+10.69%)
Mar 23, 2023 0.2211 0.2211 0.1854 0.1937 1,246 -0.01(-5.56%)
Mar 22, 2023 0.2930 0.2930 0.1853 0.2051 3,097 -0.09(-30.00%)
Mar 21, 2023 0.2930 0.2930 0.2930 0.2930 155 +0.03(+11.49%)
Mar 20, 2023 0.2639 0.2639 0.2628 0.2628 426 +0.04(+20.05%)
Mar 15, 2023 0.2189 0 +0.03(+15.15%)
Mar 14, 2023 0.2500 0.3299 0.1901 0.1901 10,101 -0.06(-23.96%)
Mar 10, 2023 0.2500 20 +0.01(+4.17%)
Mar 09, 2023 0.2706 0.2706 0.2400 0.2400 543 +0.01(+4.30%)
Mar 07, 2023 0.2301 0 +0.02(+7.67%)
Mar 06, 2023 0.2500 0.2700 0.2137 0.2137 5,707 -0.03(-12.78%)
Mar 03, 2023 0.2537 0.3300 0.2401 0.2450 27,905 -0.09(-25.76%)
Mar 02, 2023 0.3300 0.3300 0.3300 0.3300 1,481 +0.00(+0.03%)
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.