Skip to main content

Inspire Medical Systems Inc (NY: INSP )

181.99 -8.76 (-4.59%)
Streaming Delayed Price Updated: 2:39 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 198.00 198.00 187.08 190.75 639,701 -11.29(-5.59%)
Nov 11, 2024 202.46 204.93 197.89 202.04 574,106 +5.42(+2.76%)
Nov 08, 2024 199.56 204.38 196.12 196.62 443,174 -3.85(-1.92%)
Nov 07, 2024 210.32 211.59 197.12 200.47 487,227 -11.16(-5.27%)
Nov 06, 2024 203.67 214.17 197.53 211.63 1,059,418 +12.63(+6.35%)
Nov 05, 2024 198.83 204.90 186.38 199.00 1,590,157 +6.29(+3.26%)
Nov 04, 2024 189.67 197.38 188.07 192.71 793,540 +2.00(+1.05%)
Nov 01, 2024 195.28 197.71 190.53 190.71 747,953 -4.33(-2.22%)
Oct 31, 2024 195.46 197.55 190.28 195.04 394,728 -1.52(-0.77%)
Oct 30, 2024 197.90 200.94 193.52 196.56 336,741 -2.54(-1.28%)
Oct 29, 2024 194.81 199.78 193.27 199.10 340,499 +4.42(+2.27%)
Oct 28, 2024 195.84 201.50 194.16 194.68 360,093 -0.52(-0.27%)
Oct 25, 2024 196.88 197.85 194.68 195.20 269,316 -0.10(-0.05%)
Oct 24, 2024 193.25 199.97 193.20 195.30 239,042 +2.83(+1.47%)
Oct 23, 2024 197.50 197.50 187.59 192.47 458,714 -5.06(-2.56%)
Oct 22, 2024 203.38 203.38 197.53 197.53 372,265 -5.92(-2.91%)
Oct 21, 2024 201.92 203.47 199.21 203.45 283,200 +1.67(+0.83%)
Oct 18, 2024 198.08 204.76 198.08 201.78 400,187 +4.60(+2.33%)
Oct 17, 2024 196.68 198.98 193.44 197.18 328,676 +0.94(+0.48%)
Oct 16, 2024 199.32 199.74 196.03 196.24 519,775 -2.69(-1.35%)
Oct 15, 2024 209.93 209.93 198.88 198.93 485,448 -11.53(-5.48%)
Oct 14, 2024 211.99 214.20 209.50 210.46 257,324 -0.37(-0.18%)
Oct 11, 2024 204.27 211.52 204.27 210.83 312,005 +5.39(+2.62%)
Oct 10, 2024 205.15 208.00 202.88 205.44 328,344 -1.49(-0.72%)
Oct 09, 2024 206.97 207.02 203.33 206.93 373,920 +0.22(+0.11%)
Oct 08, 2024 208.71 211.24 203.66 206.71 341,859 -0.49(-0.24%)
Oct 07, 2024 213.77 213.77 206.15 207.20 382,948 -7.73(-3.60%)
Oct 04, 2024 207.01 214.97 205.24 214.93 417,210 +9.93(+4.84%)
Oct 03, 2024 211.97 213.04 204.98 205.00 646,713 -7.11(-3.35%)
Oct 02, 2024 208.97 213.53 205.88 212.11 474,106 +2.75(+1.31%)
Oct 01, 2024 210.74 212.08 205.90 209.36 424,614 -1.69(-0.80%)
Sep 30, 2024 204.91 213.11 204.31 211.05 500,983 +8.57(+4.23%)
Sep 27, 2024 209.00 209.00 201.39 202.48 494,178 -4.62(-2.23%)
Sep 26, 2024 212.48 213.31 206.41 207.10 328,188 -1.32(-0.63%)
Sep 25, 2024 209.55 209.55 204.36 208.42 389,850 +0.69(+0.33%)
Sep 24, 2024 217.91 217.91 207.67 207.73 623,986 -8.98(-4.14%)
Sep 23, 2024 211.63 218.52 209.30 216.71 684,956 +3.86(+1.81%)
Sep 20, 2024 210.79 215.37 208.78 212.85 5,609,050 +0.75(+0.35%)
Sep 19, 2024 209.63 213.11 204.57 212.10 617,570 +3.71(+1.78%)
Sep 18, 2024 205.13 215.63 203.04 208.39 653,037 +1.69(+0.82%)
Sep 17, 2024 208.19 213.47 206.36 206.70 613,527 -1.23(-0.59%)
Sep 16, 2024 202.96 212.06 201.75 207.93 667,916 +3.94(+1.93%)
Sep 13, 2024 202.97 208.30 202.97 203.99 494,434 +0.31(+0.15%)
Sep 12, 2024 203.08 208.86 201.62 203.68 629,823 -2.92(-1.41%)
Sep 11, 2024 211.83 212.67 205.25 206.60 603,894 -5.98(-2.81%)
Sep 10, 2024 211.00 215.70 209.00 212.58 698,759 +1.06(+0.50%)
Sep 09, 2024 212.10 225.00 209.40 211.52 1,440,700 +14.64(+7.44%)
Sep 06, 2024 197.01 201.97 193.88 196.88 347,464 -0.37(-0.19%)
Sep 05, 2024 196.83 198.58 192.89 197.25 470,844 +0.24(+0.12%)
Sep 04, 2024 176.88 197.96 176.88 197.01 823,147 +19.94(+11.26%)
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.