ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9251 -0.0149 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.9698 0.9698 0.9200 0.9251 106,297 -0.01(-1.59%)
Jan 08, 2026 0.9500 0.9701 0.9200 0.9400 246,184 -0.00(-0.24%)
Jan 07, 2026 0.9400 0.9700 0.9252 0.9423 160,365 +0.00(+0.15%)
Jan 06, 2026 0.9850 0.9976 0.9190 0.9409 237,575 -0.05(-5.13%)
Jan 05, 2026 0.9900 1.120 0.9500 0.9918 573,907 +0.07(+7.76%)
Jan 02, 2026 0.9200 0.9500 0.9200 0.9204 35,400 +0.02(+2.27%)
Dec 31, 2025 0.9200 0.9400 0.8900 0.9000 142,479 -0.02(-1.88%)
Dec 30, 2025 0.9000 0.9450 0.8800 0.9172 290,723 -0.03(-3.46%)
Dec 29, 2025 0.9700 0.9701 0.9300 0.9501 86,718 -0.02(-2.06%)
Dec 26, 2025 1.000 1.018 0.9440 0.9701 112,601 +0.03(+2.80%)
Dec 24, 2025 0.9400 0.9700 0.9375 0.9437 90,037 -0.02(-1.70%)
Dec 23, 2025 1.030 1.030 0.9400 0.9600 328,885 -0.05(-4.95%)
Dec 22, 2025 1.020 1.040 0.9842 1.010 223,045 -0.01(-0.98%)
Dec 19, 2025 1.020 1.040 1.020 1.020 82,053 +0.00(+0.00%)
Dec 18, 2025 1.000 1.054 1.000 1.020 74,642 +0.02(+2.11%)
Dec 17, 2025 1.030 1.060 0.9907 0.9989 129,982 -0.02(-2.07%)
Dec 16, 2025 1.030 1.076 1.010 1.020 94,140 -0.03(-2.86%)
Dec 15, 2025 1.130 1.150 1.020 1.050 318,310 -0.10(-8.70%)
Dec 12, 2025 1.120 1.180 1.120 1.150 195,726 +0.02(+1.77%)
Dec 11, 2025 1.120 1.160 1.120 1.130 65,442 -0.01(-0.88%)
Dec 10, 2025 1.130 1.180 1.130 1.140 141,064 -0.01(-0.87%)
Dec 09, 2025 1.120 1.160 1.117 1.150 200,665 +0.05(+4.55%)
Dec 08, 2025 1.110 1.125 1.100 1.100 79,422 -0.01(-0.90%)
Dec 05, 2025 1.110 1.136 1.080 1.110 64,076 +0.00(+0.00%)
Dec 04, 2025 1.050 1.110 1.036 1.110 93,106 +0.04(+3.74%)
Dec 03, 2025 1.150 1.150 1.030 1.070 292,985 -0.08(-6.96%)
Dec 02, 2025 1.190 1.190 1.125 1.150 94,571 +0.00(+0.00%)
Dec 01, 2025 1.090 1.150 1.070 1.150 255,407 +0.06(+5.99%)
Nov 28, 2025 1.030 1.120 1.025 1.085 137,587 +0.06(+6.37%)
Nov 26, 2025 1.020 1.050 1.000 1.020 65,909 +0.01(+0.99%)
Nov 25, 2025 0.9500 1.015 0.9425 1.010 62,552 +0.05(+4.83%)
Nov 24, 2025 0.9500 0.9930 0.9244 0.9635 87,821 +0.05(+5.30%)
Nov 21, 2025 0.9200 0.9454 0.9035 0.9150 123,550 -0.00(-0.41%)
Nov 20, 2025 0.9301 0.9656 0.9001 0.9188 120,933 -0.02(-1.94%)
Nov 19, 2025 0.9700 1.000 0.9229 0.9370 65,693 -0.04(-4.39%)
Nov 18, 2025 0.9200 0.9800 0.9055 0.9800 61,832 +0.06(+6.61%)
Nov 17, 2025 0.9400 0.9500 0.9025 0.9192 166,371 -0.02(-2.33%)
Nov 14, 2025 0.9100 0.9699 0.8950 0.9411 186,711 -0.01(-0.94%)
Nov 13, 2025 0.9900 0.9900 0.9300 0.9500 132,310 -0.03(-3.06%)
Nov 12, 2025 1.030 1.030 0.9615 0.9800 98,624 -0.05(-4.85%)
Nov 11, 2025 1.020 1.040 0.9900 1.030 156,358 +0.00(+0.00%)
Nov 10, 2025 0.9740 1.040 0.9700 1.030 104,676 +0.07(+6.76%)
Nov 07, 2025 1.000 1.010 0.9500 0.9648 299,248 -0.09(-8.11%)
Nov 06, 2025 0.9800 1.120 0.9500 1.050 777,526 +0.14(+15.63%)
Nov 05, 2025 0.8726 0.9200 0.8726 0.9081 141,201 +0.03(+3.25%)
Nov 04, 2025 0.8510 0.8900 0.8500 0.8795 156,929 -0.01(-0.99%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.