Inspire Medical Systems Inc (NY: INSP )

176.04 USD -0.71 (-0.40%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 180.03 180.05 173.01 176.75 155,297 -2.41(-1.35%)
Jul 21, 2021 171.33 180.03 168.82 179.16 327,526 +9.16(+5.39%)
Jul 20, 2021 159.71 173.06 159.18 170.00 1,287,805 -6.25(-3.55%)
Jul 19, 2021 176.24 179.71 174.99 176.25 227,718 -4.01(-2.22%)
Jul 16, 2021 176.20 181.44 172.71 180.26 139,690 +6.04(+3.47%)
Jul 15, 2021 175.49 178.00 172.08 174.22 292,000 -1.36(-0.77%)
Jul 14, 2021 179.28 181.98 174.51 175.58 541,228 -12.12(-6.46%)
Jul 13, 2021 183.59 189.01 183.59 187.70 186,058 +2.50(+1.35%)
Jul 12, 2021 184.57 188.99 184.35 185.20 232,641 -0.53(-0.29%)
Jul 09, 2021 181.60 186.19 179.76 185.73 161,829 +6.14(+3.42%)
Jul 08, 2021 174.93 181.37 172.40 179.59 303,161 +1.50(+0.84%)
Jul 07, 2021 185.85 188.18 177.77 178.09 243,740 -8.39(-4.50%)
Jul 06, 2021 201.82 201.82 179.38 186.48 551,752 -15.34(-7.60%)
Jul 02, 2021 201.00 203.27 197.14 201.82 218,456 +3.49(+1.76%)
Jul 01, 2021 195.00 199.17 194.42 198.33 221,193 +5.07(+2.62%)
Jun 30, 2021 194.30 195.15 190.78 193.26 104,397 -2.05(-1.05%)
Jun 29, 2021 197.85 198.21 194.46 195.31 147,040 -1.38(-0.70%)
Jun 28, 2021 200.31 200.90 194.86 196.69 170,744 -1.51(-0.76%)
Jun 25, 2021 197.20 201.52 193.99 198.20 269,027 +1.92(+0.98%)
Jun 24, 2021 200.29 201.09 195.31 196.28 146,192 -2.42(-1.22%)
Jun 23, 2021 195.16 200.00 193.40 198.70 175,836 +3.11(+1.59%)
Jun 22, 2021 188.64 196.14 187.12 195.59 208,502 +6.83(+3.62%)
Jun 21, 2021 186.09 190.87 179.38 188.76 134,776 +2.83(+1.52%)
Jun 18, 2021 187.23 190.25 183.88 185.93 392,660 -3.72(-1.96%)
Jun 17, 2021 183.74 192.41 183.74 189.65 116,300 +3.50(+1.88%)
Jun 16, 2021 187.40 187.42 182.89 186.15 186,216 -1.27(-0.68%)
Jun 15, 2021 189.10 189.60 182.63 187.42 187,112 -0.87(-0.46%)
Jun 14, 2021 185.00 191.22 184.32 188.29 261,882 +5.19(+2.83%)
Jun 11, 2021 172.60 184.47 172.60 183.10 365,695 +10.72(+6.22%)
Jun 10, 2021 165.59 174.63 164.66 172.38 241,989 +5.13(+3.07%)
Jun 09, 2021 170.00 171.84 166.77 167.25 204,212 -0.87(-0.52%)
Jun 08, 2021 173.73 173.73 164.09 168.12 302,079 -4.35(-2.52%)
Jun 07, 2021 164.96 173.94 164.96 172.47 247,068 +7.54(+4.57%)
Jun 04, 2021 167.73 169.64 164.31 164.93 289,419 -0.90(-0.54%)
Jun 03, 2021 168.40 171.11 160.94 165.83 668,061 -5.15(-3.01%)
Jun 02, 2021 184.07 184.07 170.76 170.98 333,850 -13.78(-7.46%)
Jun 01, 2021 194.61 197.45 182.72 184.76 167,788 -9.54(-4.91%)
May 28, 2021 195.21 197.88 193.27 194.30 164,507 +1.36(+0.70%)
May 27, 2021 189.43 194.87 186.69 192.94 166,217 +3.43(+1.81%)
May 26, 2021 188.00 192.02 186.39 189.51 166,547 +1.36(+0.72%)
May 25, 2021 183.46 189.39 181.85 188.15 236,747 +6.26(+3.44%)
May 24, 2021 178.76 183.33 177.43 181.89 249,898 +3.87(+2.17%)
May 21, 2021 186.60 187.55 178.02 178.02 188,158 +0.48(+0.27%)
May 20, 2021 177.78 178.98 173.63 177.54 212,328 +1.24(+0.70%)
May 19, 2021 170.97 177.32 168.21 176.30 211,380 +1.00(+0.57%)
May 18, 2021 169.21 179.88 168.11 175.30 331,140 +6.87(+4.08%)
May 17, 2021 168.75 170.65 164.91 168.43 209,807 -2.73(-1.60%)
May 14, 2021 168.07 175.31 164.80 171.16 300,017 +4.53(+2.72%)
May 13, 2021 173.58 176.33 160.02 166.63 293,860 -4.30(-2.52%)
May 12, 2021 177.01 180.34 170.40 170.93 306,325 -8.86(-4.93%)
May 11, 2021 175.52 184.97 173.76 179.79 308,377 -0.10(-0.06%)
May 10, 2021 192.82 192.82 175.27 179.89 491,439 -14.71(-7.56%)
May 07, 2021 194.05 199.66 192.37 194.60 266,491 +3.00(+1.57%)
May 06, 2021 196.02 197.19 183.23 191.60 446,192 -6.28(-3.17%)
May 05, 2021 205.64 218.43 194.17 197.88 666,247 -28.65(-12.65%)
May 04, 2021 234.01 234.13 221.90 226.53 247,734 -8.95(-3.80%)
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.