Breaking News Bar

Business News and Information

Inspire Medical Systems Inc (NY: INSP )

231.53 USD -9.86 (-4.08%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 241.44 241.44 226.83 231.53 217,940 -9.86(-4.08%)
Mar 02, 2021 250.00 251.96 240.25 241.39 226,708 -7.86(-3.15%)
Mar 01, 2021 237.46 252.25 237.02 249.25 272,837 +16.46(+7.07%)
Feb 26, 2021 227.56 235.63 223.92 232.79 353,500 +6.55(+2.90%)
Feb 25, 2021 226.98 229.59 220.71 226.24 315,910 -4.97(-2.15%)
Feb 24, 2021 235.47 237.61 225.36 231.21 318,283 +10.71(+4.86%)
Feb 23, 2021 217.49 224.24 195.08 220.50 378,772 -3.13(-1.40%)
Feb 22, 2021 227.00 229.85 221.05 223.63 235,525 -5.47(-2.39%)
Feb 19, 2021 226.36 233.69 224.05 229.10 147,200 +5.08(+2.27%)
Feb 18, 2021 227.11 227.11 218.02 224.02 137,154 -4.88(-2.13%)
Feb 17, 2021 227.10 230.14 218.88 228.90 177,757 -2.28(-0.99%)
Feb 16, 2021 238.64 239.40 228.15 231.18 164,966 -6.07(-2.56%)
Feb 12, 2021 231.53 238.29 228.13 237.25 136,400 +5.07(+2.18%)
Feb 11, 2021 226.20 232.67 223.88 232.18 152,262 +7.56(+3.37%)
Feb 10, 2021 228.22 233.44 220.84 224.62 151,690 +0.06(+0.03%)
Feb 09, 2021 223.06 227.85 220.00 224.56 177,764 +1.38(+0.62%)
Feb 08, 2021 224.80 233.44 222.09 223.18 183,849 +0.92(+0.41%)
Feb 05, 2021 224.76 224.76 216.05 222.26 134,700 +0.43(+0.19%)
Feb 04, 2021 215.53 226.50 213.57 221.83 253,131 +7.87(+3.68%)
Feb 03, 2021 215.63 215.86 209.41 213.96 160,307 -0.03(-0.01%)
Feb 02, 2021 208.41 218.91 208.41 213.99 213,479 +9.37(+4.58%)
Feb 01, 2021 203.71 205.09 200.18 204.62 140,520 +3.11(+1.54%)
Jan 29, 2021 205.67 205.67 195.00 201.51 249,600 -2.99(-1.46%)
Jan 28, 2021 192.20 207.60 191.16 204.50 346,283 +15.66(+8.29%)
Jan 27, 2021 194.89 197.45 187.07 188.84 370,575 -12.71(-6.31%)
Jan 26, 2021 216.86 218.13 199.26 201.55 316,108 -13.38(-6.23%)
Jan 25, 2021 223.92 226.35 211.79 214.93 289,728 -5.88(-2.66%)
Jan 22, 2021 217.70 222.93 216.55 220.81 190,100 +1.21(+0.55%)
Jan 21, 2021 223.10 224.23 217.42 219.60 197,972 -1.73(-0.78%)
Jan 20, 2021 225.29 229.49 220.43 221.33 203,122 -2.20(-0.98%)
Jan 19, 2021 213.31 224.83 212.53 223.53 298,158 +13.76(+6.56%)
Jan 15, 2021 211.29 216.49 208.52 209.77 272,100 -1.70(-0.80%)
Jan 14, 2021 201.00 216.98 200.54 211.47 449,093 +10.61(+5.28%)
Jan 13, 2021 195.14 201.14 192.41 200.86 247,499 +5.72(+2.93%)
Jan 12, 2021 193.95 196.29 192.61 195.14 145,279 +1.26(+0.65%)
Jan 11, 2021 191.63 196.74 187.84 193.88 199,498 -0.22(-0.11%)
Jan 08, 2021 187.00 201.98 185.00 194.10 348,700 -0.16(-0.08%)
Jan 07, 2021 192.30 195.00 191.21 194.26 193,245 +3.07(+1.61%)
Jan 06, 2021 187.71 194.47 186.32 191.19 219,171 +3.05(+1.62%)
Jan 05, 2021 182.74 189.35 182.55 188.14 217,386 +5.69(+3.12%)
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.
 
bottom clear