Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspira Technologies Oxy B.H.N. Ltd
(NQ:
IINN
)
1.370
-0.010 (-0.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 04, 2024
1.420
1.449
1.350
1.370
173,764
-0.01(-0.72%)
Oct 03, 2024
1.340
1.490
1.300
1.380
277,823
+0.07(+5.75%)
Oct 02, 2024
1.380
1.380
1.300
1.305
95,639
-0.02(-1.14%)
Oct 01, 2024
1.450
1.490
1.300
1.320
403,616
-0.05(-3.65%)
Sep 30, 2024
1.400
1.470
1.300
1.370
336,598
-0.02(-1.44%)
Sep 27, 2024
1.290
1.420
1.270
1.390
225,728
+0.12(+9.47%)
Sep 26, 2024
1.270
1.300
1.250
1.270
99,220
+0.01(+0.78%)
Sep 25, 2024
1.220
1.270
1.200
1.260
45,059
+0.04(+3.28%)
Sep 24, 2024
1.220
1.230
1.150
1.220
78,778
+0.01(+0.83%)
Sep 23, 2024
1.260
1.260
1.200
1.210
23,069
-0.01(-0.82%)
Sep 20, 2024
1.230
1.250
1.181
1.220
21,536
-0.04(-3.17%)
Sep 19, 2024
1.260
1.260
1.160
1.260
31,722
+0.00(+0.00%)
Sep 18, 2024
1.300
1.300
1.250
1.260
87,091
-0.03(-2.33%)
Sep 17, 2024
1.290
1.300
1.262
1.290
79,347
-0.01(-0.77%)
Sep 16, 2024
1.190
1.300
1.170
1.300
119,264
+0.09(+7.45%)
Sep 13, 2024
1.120
1.230
1.100
1.210
1,125,437
+0.06(+5.21%)
Sep 12, 2024
1.110
1.150
1.090
1.150
14,710
+0.03(+2.68%)
Sep 11, 2024
1.120
1.140
1.110
1.120
11,565
+0.00(+0.00%)
Sep 10, 2024
1.065
1.160
1.060
1.120
38,523
+0.03(+2.75%)
Sep 09, 2024
1.090
1.126
1.090
1.090
15,572
+0.01(+0.46%)
Sep 06, 2024
1.140
1.140
1.050
1.085
83,641
-0.04(-3.13%)
Sep 05, 2024
1.080
1.170
1.070
1.120
31,458
-0.02(-1.76%)
Sep 04, 2024
1.120
1.190
1.107
1.140
28,239
+0.02(+1.79%)
Sep 03, 2024
1.100
1.160
1.090
1.120
12,204
+0.04(+3.70%)
Aug 30, 2024
1.130
1.130
1.080
1.080
13,167
-0.04(-3.57%)
Aug 29, 2024
1.130
1.130
1.040
1.120
24,834
+0.00(+0.00%)
Aug 28, 2024
1.110
1.130
1.060
1.120
24,623
+0.02(+1.82%)
Aug 27, 2024
1.100
1.141
1.060
1.100
46,051
-0.04(-3.51%)
Aug 26, 2024
1.160
1.180
1.100
1.140
55,228
-0.04(-3.39%)
Aug 23, 2024
1.090
1.180
1.000
1.180
52,119
+0.08(+7.27%)
Aug 22, 2024
1.100
1.100
1.080
1.100
278,999
+0.03(+2.80%)
Aug 21, 2024
1.060
1.100
1.020
1.070
32,653
+0.01(+0.94%)
Aug 20, 2024
1.050
1.070
1.040
1.060
10,409
+0.00(+0.00%)
Aug 19, 2024
1.080
1.080
1.050
1.060
22,389
-0.02(-1.72%)
Aug 16, 2024
1.060
1.090
1.050
1.079
11,332
-0.01(-1.06%)
Aug 15, 2024
1.060
1.100
1.060
1.090
87,316
+0.05(+4.81%)
Aug 14, 2024
1.030
1.058
1.030
1.040
29,909
+0.03(+2.97%)
Aug 13, 2024
1.010
1.090
0.9300
1.010
52,838
+0.03(+3.06%)
Aug 12, 2024
0.9680
1.000
0.9500
0.9800
32,724
+0.00(+0.00%)
Aug 09, 2024
0.9900
0.9950
0.9400
0.9800
67,620
+0.00(+0.00%)
Aug 08, 2024
0.9600
1.000
0.9400
0.9800
26,069
+0.02(+1.98%)
Aug 07, 2024
1.010
1.010
0.9600
0.9610
13,605
-0.01(-1.34%)
Aug 06, 2024
0.9700
1.020
0.9500
0.9741
27,459
-0.01(-0.60%)
Aug 05, 2024
0.9800
1.010
0.8130
0.9800
158,155
-0.03(-2.97%)
Aug 02, 2024
1.150
1.300
0.9616
1.010
453,010
-0.10(-9.01%)
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
.