Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (NQ:IINN)

1.415 +0.165 (+13.20%)
Streaming Delayed Price Updated: 9:52 AM EDT, Aug 19, 2025 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 18, 2025 1.280 1.300 1.240 1.245 166,822 -0.02(-1.97%)
Aug 15, 2025 1.220 1.280 1.210 1.270 86,332 +0.02(+1.20%)
Aug 14, 2025 1.330 1.330 1.220 1.255 467,682 -0.08(-5.64%)
Aug 13, 2025 1.300 1.331 1.280 1.330 293,903 +0.05(+3.91%)
Aug 12, 2025 1.200 1.290 1.130 1.280 231,999 +0.08(+6.67%)
Aug 11, 2025 1.130 1.250 1.130 1.200 271,457 +0.08(+7.62%)
Aug 08, 2025 1.180 1.190 1.100 1.115 402,689 -0.04(-3.88%)
Aug 07, 2025 1.150 1.280 1.119 1.160 473,354 -0.06(-4.92%)
Aug 06, 2025 1.270 1.271 1.200 1.220 187,747 -0.06(-4.69%)
Aug 05, 2025 1.280 1.305 1.250 1.280 62,684 -0.03(-2.29%)
Aug 04, 2025 1.230 1.335 1.230 1.310 178,275 +0.08(+6.50%)
Aug 01, 2025 1.250 1.260 1.200 1.230 255,043 -0.04(-3.15%)
Jul 31, 2025 1.260 1.330 1.230 1.270 233,451 +0.01(+0.79%)
Jul 30, 2025 1.240 1.314 1.216 1.260 124,457 +0.00(+0.00%)
Jul 29, 2025 1.330 1.349 1.240 1.260 265,303 -0.08(-5.97%)
Jul 28, 2025 1.400 1.425 1.299 1.340 254,891 -0.07(-4.96%)
Jul 25, 2025 1.420 1.440 1.380 1.410 170,095 -0.02(-1.40%)
Jul 24, 2025 1.380 1.460 1.321 1.430 441,927 +0.07(+5.15%)
Jul 23, 2025 1.380 1.420 1.300 1.360 287,036 -0.02(-1.45%)
Jul 22, 2025 1.290 1.400 1.280 1.380 198,668 +0.08(+6.15%)
Jul 21, 2025 1.370 1.425 1.290 1.300 550,004 -0.11(-7.80%)
Jul 18, 2025 1.510 1.545 1.380 1.410 697,029 -0.06(-4.08%)
Jul 17, 2025 1.380 1.550 1.380 1.470 1,055,427 +0.10(+7.30%)
Jul 16, 2025 1.340 1.447 1.330 1.370 569,789 +0.03(+2.24%)
Jul 15, 2025 1.490 1.500 1.310 1.340 859,846 -0.06(-4.29%)
Jul 14, 2025 1.200 1.480 1.190 1.400 1,642,507 +0.20(+16.67%)
Jul 11, 2025 1.330 1.360 1.160 1.200 1,246,803 -0.17(-12.41%)
Jul 10, 2025 1.410 1.457 1.320 1.370 1,329,133 -0.07(-4.86%)
Jul 09, 2025 1.500 1.520 1.410 1.440 1,285,521 -0.05(-3.36%)
Jul 08, 2025 1.560 1.650 1.400 1.490 2,374,512 -0.05(-3.25%)
Jul 07, 2025 1.270 1.640 1.210 1.540 4,409,954 +0.35(+29.41%)
Jul 03, 2025 1.080 1.250 1.000 1.190 2,230,914 +0.11(+10.19%)
Jul 02, 2025 0.9100 1.140 0.8400 1.080 13,769,707 +0.27(+32.71%)
Jul 01, 2025 0.8500 0.8500 0.7700 0.8138 145,056 -0.04(-4.26%)
Jun 30, 2025 0.8600 0.8632 0.8211 0.8500 93,777 +0.00(+0.00%)
Jun 27, 2025 0.8300 0.8800 0.8201 0.8500 124,215 +0.02(+1.80%)
Jun 26, 2025 0.8801 0.8899 0.8100 0.8350 259,870 -0.04(-5.09%)
Jun 25, 2025 0.8400 0.8879 0.8300 0.8798 392,497 +0.05(+6.01%)
Jun 24, 2025 0.7600 0.8450 0.7637 0.8299 347,574 +0.07(+9.05%)
Jun 23, 2025 0.7076 0.7610 0.6990 0.7610 111,607 +0.03(+3.86%)
Jun 20, 2025 0.7200 0.7420 0.7000 0.7327 294,910 -0.01(-1.90%)
Jun 18, 2025 0.7400 0.7500 0.6900 0.7469 135,514 +0.02(+2.32%)
Jun 17, 2025 0.7679 0.7679 0.7151 0.7300 152,837 -0.04(-4.99%)
Jun 16, 2025 0.7257 0.7700 0.7160 0.7683 126,056 +0.04(+5.84%)
Jun 13, 2025 0.7600 0.7677 0.7100 0.7259 262,947 -0.06(-8.11%)
Jun 12, 2025 0.7900 0.7925 0.7504 0.7900 277,357 -0.01(-1.13%)
Jun 11, 2025 0.7700 0.8440 0.7350 0.7990 1,209,932 +0.10(+13.79%)
Jun 10, 2025 0.6903 0.7127 0.6630 0.7022 348,446 -0.03(-3.81%)
Jun 09, 2025 0.7191 0.7500 0.7000 0.7300 147,299 +0.00(+0.55%)
Jun 06, 2025 0.7150 0.7898 0.6900 0.7260 554,424 -0.02(-3.20%)
Jun 05, 2025 0.6170 0.8000 0.6000 0.7500 1,447,208 +0.15(+25.21%)
Jun 04, 2025 0.5900 0.6100 0.5521 0.5990 129,168 +0.01(+2.22%)
Jun 03, 2025 0.6230 0.6598 0.5305 0.5860 384,862 -0.04(-5.94%)
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 Of Service.