Skip to main content

Inspire Medical Systems Inc (NY: INSP )

159.30 +1.35 (+0.85%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 159.14 160.69 155.35 157.95 424,321 -0.77(-0.49%)
May 24, 2024 154.67 160.71 154.67 158.72 371,026 +3.90(+2.52%)
May 23, 2024 161.59 161.59 154.25 154.82 442,084 -6.67(-4.13%)
May 22, 2024 152.79 161.99 152.50 161.49 628,337 +9.12(+5.99%)
May 21, 2024 155.13 159.71 151.90 152.37 684,962 -2.92(-1.88%)
May 20, 2024 155.48 155.75 150.38 155.29 556,977 +0.07(+0.05%)
May 17, 2024 159.48 159.48 152.90 155.22 770,357 -3.81(-2.40%)
May 16, 2024 159.18 161.16 156.43 159.03 449,431 -0.72(-0.45%)
May 15, 2024 160.65 162.34 155.56 159.75 777,383 +1.16(+0.73%)
May 14, 2024 159.60 162.37 155.01 158.59 695,843 -1.01(-0.63%)
May 13, 2024 168.35 169.98 159.28 159.60 1,039,945 -8.23(-4.90%)
May 10, 2024 176.22 177.85 167.07 167.83 896,826 -6.54(-3.75%)
May 09, 2024 164.62 175.70 163.45 174.37 1,454,962 +10.96(+6.71%)
May 08, 2024 179.14 186.40 156.83 163.41 4,645,711 -82.22(-33.47%)
May 07, 2024 251.84 256.11 245.58 245.63 1,053,169 -5.33(-2.12%)
May 06, 2024 250.81 254.56 247.72 250.96 349,962 +1.24(+0.50%)
May 03, 2024 253.50 257.40 249.72 249.72 354,959 -1.47(-0.59%)
May 02, 2024 246.52 252.13 242.14 251.19 358,085 +7.19(+2.95%)
May 01, 2024 240.76 250.90 237.05 244.00 281,447 +2.34(+0.97%)
Apr 30, 2024 241.13 244.82 240.94 241.66 235,163 -1.95(-0.80%)
Apr 29, 2024 237.54 248.70 237.54 243.61 448,340 +6.16(+2.59%)
Apr 26, 2024 234.44 244.80 233.57 237.45 604,213 +6.44(+2.79%)
Apr 25, 2024 231.41 231.68 224.06 231.01 229,163 -3.18(-1.36%)
Apr 24, 2024 236.34 237.03 232.77 234.19 255,686 +0.26(+0.11%)
Apr 23, 2024 227.63 234.54 225.58 233.93 339,014 +8.71(+3.87%)
Apr 22, 2024 230.00 231.03 220.24 225.22 591,994 -4.00(-1.75%)
Apr 19, 2024 242.23 244.65 228.40 229.22 556,124 -11.93(-4.95%)
Apr 18, 2024 241.95 250.68 237.19 241.15 880,106 -2.36(-0.97%)
Apr 17, 2024 227.99 248.50 227.00 243.51 1,946,025 +21.88(+9.87%)
Apr 16, 2024 221.00 225.37 218.84 221.63 297,513 -1.51(-0.68%)
Apr 15, 2024 233.15 233.79 221.63 223.14 282,303 -8.60(-3.71%)
Apr 12, 2024 231.95 236.39 228.94 231.74 305,032 -0.54(-0.23%)
Apr 11, 2024 238.46 240.14 229.01 232.28 475,471 -7.95(-3.31%)
Apr 10, 2024 230.93 250.31 229.33 240.23 766,161 +1.96(+0.82%)
Apr 09, 2024 229.10 238.80 229.00 238.27 464,420 +10.15(+4.45%)
Apr 08, 2024 222.20 228.99 220.18 228.12 385,927 +5.22(+2.34%)
Apr 05, 2024 216.50 226.23 213.56 222.90 542,539 +6.84(+3.17%)
Apr 04, 2024 210.05 219.99 208.50 216.06 554,198 +5.87(+2.79%)
Apr 03, 2024 205.70 214.51 205.70 210.19 632,919 +5.13(+2.50%)
Apr 02, 2024 205.05 206.97 200.68 205.06 348,824 -4.57(-2.18%)
Apr 01, 2024 213.99 213.99 202.67 209.63 553,739 -5.16(-2.40%)
Mar 28, 2024 214.10 223.40 214.00 214.79 614,187 +1.29(+0.60%)
Mar 27, 2024 210.00 214.94 208.00 213.50 397,115 +5.23(+2.51%)
Mar 26, 2024 207.01 209.43 198.22 208.27 483,545 +3.11(+1.52%)
Mar 25, 2024 197.81 206.20 196.47 205.16 418,040 +7.77(+3.94%)
Mar 22, 2024 194.70 202.59 192.44 197.39 387,043 +2.16(+1.11%)
Mar 21, 2024 199.51 202.25 194.68 195.23 360,876 -2.33(-1.18%)
Mar 20, 2024 203.70 204.37 185.14 197.56 856,518 -6.89(-3.37%)
Mar 19, 2024 199.99 206.94 199.99 204.45 348,227 +5.22(+2.62%)
Mar 18, 2024 193.53 202.26 192.66 199.23 320,033 +6.47(+3.36%)
Mar 15, 2024 190.70 195.52 190.70 192.76 345,363 +0.74(+0.39%)
Mar 14, 2024 189.69 197.29 189.33 192.02 427,085 +2.39(+1.26%)
Mar 13, 2024 193.70 196.33 188.94 189.63 247,168 -4.04(-2.09%)
Mar 12, 2024 197.25 197.25 192.84 193.67 299,155 -3.18(-1.62%)
Mar 11, 2024 198.05 200.72 193.98 196.85 276,255 -1.69(-0.85%)
Mar 08, 2024 207.21 208.88 195.83 198.54 332,377 -7.32(-3.56%)
Mar 07, 2024 194.19 210.76 193.55 205.86 688,639 +13.97(+7.28%)
Mar 06, 2024 182.92 192.11 182.23 191.89 402,414 +11.80(+6.55%)
Mar 05, 2024 182.19 183.55 177.17 180.09 286,001 -3.40(-1.85%)
Mar 04, 2024 184.58 184.95 179.81 183.49 246,421 -0.03(-0.02%)
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.