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 )

0.6200 -0.0300 (-4.62%)
Streaming Delayed Price Updated: 3:26 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 (%)
Feb 28, 2022 0.5995 0.5995 0.5801 0.5900 3,554 -0.01(-1.65%)
Feb 25, 2022 0.5900 0.6000 0.5300 0.5999 16,150 +0.01(+1.54%)
Feb 24, 2022 0.5800 0.5999 0.5311 0.5908 5,534 -0.01(-2.46%)
Feb 23, 2022 0.5203 0.6059 0.5203 0.6057 11,683 +0.01(+0.93%)
Feb 22, 2022 0.5999 0.6295 0.5670 0.6001 12,932 -0.01(-1.62%)
Feb 18, 2022 0.6100 0 +0.01(+2.09%)
Feb 17, 2022 0.5802 0.6200 0.5219 0.5975 14,437 -0.03(-4.89%)
Feb 16, 2022 0.6300 0.6300 0.5800 0.6282 16,001 -0.00(-0.40%)
Feb 15, 2022 0.6500 0.6500 0.6085 0.6307 25,656 -0.01(-1.45%)
Feb 14, 2022 0.8501 0.8501 0.6336 0.6400 50,287 +0.00(+0.03%)
Feb 11, 2022 0.6700 0.6700 0.6398 0.6398 2,108 -0.05(-7.22%)
Feb 10, 2022 0.6900 0.6999 0.6700 0.6896 1,770 -0.01(-1.50%)
Feb 09, 2022 0.7349 0.7500 0.6301 0.7001 11,782 +0.05(+7.69%)
Feb 08, 2022 0.7000 0.7000 0.6500 0.6501 8,948 -0.03(-4.40%)
Feb 07, 2022 0.7573 0.7573 0.6800 0.6800 19,752 -0.05(-6.85%)
Feb 04, 2022 0.7500 0.7900 0.6900 0.7300 12,337 +0.01(+1.37%)
Feb 03, 2022 0.7197 0.7392 0.7197 0.7201 2,175 +0.00(+0.00%)
Feb 02, 2022 0.7989 0.7989 0.6701 0.7201 11,195 +0.02(+2.13%)
Feb 01, 2022 0.8099 0.8099 0.6503 0.7051 14,937 +0.07(+11.90%)
Jan 31, 2022 0.8500 0.6301 0.6301 217,127 -0.06(-8.68%)
Jan 28, 2022 0.7100 0.7298 0.6653 0.6900 19,621 +0.08(+13.11%)
Jan 27, 2022 0.7801 0.7801 0.6100 0.6100 5,147 -0.17(-21.79%)
Jan 26, 2022 0.9000 0.9122 0.7150 0.7800 15,292 +0.06(+8.35%)
Jan 25, 2022 0.7200 0.7201 0.7099 0.7199 3,202 +0.05(+7.45%)
Jan 24, 2022 0.7001 0.7001 0.6001 0.6700 21,953 -0.04(-5.03%)
Jan 21, 2022 0.7501 0.8600 0.7001 0.7055 29,936 -0.05(-7.17%)
Jan 20, 2022 0.7650 0.7799 0.7600 0.7600 2,020 -0.04(-5.14%)
Jan 19, 2022 0.8012 0.8012 0.8012 0.8012 302 +0.02(+2.49%)
Jan 18, 2022 0.7101 0.7819 0.7100 0.7817 13,322 -0.00(-0.04%)
Jan 14, 2022 0.7820 0 +0.01(+1.56%)
Jan 13, 2022 0.8499 0.8499 0.7400 0.7700 25,371 -0.07(-8.33%)
Jan 12, 2022 0.8500 0.9198 0.8400 0.8400 8,827 -0.00(-0.01%)
Jan 11, 2022 0.8880 0.9059 0.8300 0.8401 4,320 +0.03(+3.46%)
Jan 10, 2022 0.9000 0.9000 0.7800 0.8120 9,183 -0.09(-9.79%)
Jan 07, 2022 0.9101 0.9116 0.9000 0.9001 5,944 -0.00(-0.09%)
Jan 06, 2022 0.9200 0.9599 0.8705 0.9009 24,323 +0.00(+0.10%)
Jan 05, 2022 0.8501 0.9998 0.8501 0.9000 44,551 -0.03(-3.32%)
Jan 04, 2022 0.9129 0.9899 0.9100 0.9309 14,020 +0.02(+2.02%)
Jan 03, 2022 0.9100 0.9849 0.9100 0.9125 1,928 +0.00(+0.33%)
Dec 31, 2021 1.090 1.140 0.8201 0.9095 158,420 -0.17(-15.79%)
Dec 30, 2021 0.9700 1.090 0.8709 1.080 119,078 +0.19(+21.33%)
Dec 29, 2021 0.8699 1.000 0.8400 0.8901 13,370 +0.02(+2.32%)
Dec 28, 2021 1.050 1.050 0.8479 0.8699 71,583 -0.15(-14.74%)
Dec 27, 2021 0.8700 1.100 0.8650 1.020 91,669 +0.19(+22.90%)
Dec 23, 2021 0.9507 0.9521 0.8300 0.8302 50,924 -0.07(-7.76%)
Dec 22, 2021 0.8011 1.030 0.8001 0.9000 196,023 +0.09(+11.57%)
Dec 21, 2021 0.7988 0.8498 0.7500 0.8067 12,206 +0.05(+6.14%)
Dec 20, 2021 0.7202 0.7998 0.7202 0.7600 6,577 -0.02(-2.56%)
Dec 17, 2021 0.8499 0.8500 0.7354 0.7800 19,333 -0.12(-13.33%)
Dec 16, 2021 0.7910 0.9000 0.7410 0.9000 29,285 +0.12(+15.38%)
Dec 15, 2021 0.7601 0.8999 0.7600 0.7800 46,817 +0.04(+5.41%)
Dec 14, 2021 0.7822 0.8150 0.7400 0.7400 67,811 -0.05(-5.73%)
Dec 13, 2021 0.8300 0.9899 0.7801 0.7850 60,511 -0.04(-4.38%)
Dec 10, 2021 1.000 1.400 0.8201 0.8210 735,058 -0.19(-18.71%)
Dec 09, 2021 1.620 1.770 0.9700 1.010 1,608,303 +0.18(+21.25%)
Dec 08, 2021 0.8330 0.8330 0.8330 0.8330 209 +0.04(+4.52%)
Dec 07, 2021 0.9455 0.9455 0.7800 0.7970 20,522 +0.03(+3.48%)
Dec 06, 2021 0.7554 0.7702 0.7554 0.7702 2,154 +0.06(+9.03%)
Dec 03, 2021 0.7800 0.7800 0.7026 0.7064 21,719 -0.10(-12.81%)
Dec 02, 2021 0.9000 0.9099 0.8100 0.8102 19,606 -0.07(-7.95%)
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.