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)

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 1.120 1.120 1.060 1.070 209,470 -0.03(-2.73%)
Oct 24, 2025 1.100 1.130 1.080 1.100 111,929 +0.01(+0.92%)
Oct 23, 2025 1.070 1.100 1.060 1.090 92,567 +0.05(+4.81%)
Oct 22, 2025 1.120 1.120 1.010 1.040 673,922 -0.09(-7.96%)
Oct 21, 2025 1.130 1.180 1.100 1.130 446,270 +0.00(+0.00%)
Oct 20, 2025 1.100 1.140 1.100 1.130 141,969 +0.03(+2.73%)
Oct 17, 2025 1.110 1.122 1.100 1.100 246,992 -0.02(-1.79%)
Oct 16, 2025 1.150 1.180 1.120 1.120 259,955 -0.04(-3.45%)
Oct 15, 2025 1.150 1.210 1.150 1.160 169,619 -0.02(-1.69%)
Oct 14, 2025 1.150 1.180 1.130 1.180 97,636 +0.02(+1.72%)
Oct 13, 2025 1.140 1.169 1.130 1.160 142,161 +0.03(+2.65%)
Oct 10, 2025 1.200 1.237 1.130 1.130 252,876 -0.09(-7.38%)
Oct 09, 2025 1.250 1.280 1.180 1.220 247,531 -0.04(-3.17%)
Oct 08, 2025 1.140 1.280 1.140 1.260 507,543 +0.11(+9.57%)
Oct 07, 2025 1.190 1.210 1.150 1.150 125,356 -0.04(-3.36%)
Oct 06, 2025 1.210 1.225 1.170 1.190 207,670 -0.01(-0.83%)
Oct 03, 2025 1.180 1.231 1.170 1.200 197,745 +0.02(+1.69%)
Oct 02, 2025 1.180 1.205 1.161 1.180 190,007 -0.01(-0.84%)
Oct 01, 2025 1.270 1.280 1.170 1.190 542,878 -0.08(-6.30%)
Sep 30, 2025 1.280 1.290 1.250 1.270 189,442 +0.00(+0.00%)
Sep 29, 2025 1.300 1.320 1.260 1.270 164,192 -0.04(-3.05%)
Sep 26, 2025 1.290 1.340 1.270 1.310 524,186 +0.03(+2.34%)
Sep 25, 2025 1.270 1.280 1.250 1.280 118,125 +0.00(+0.00%)
Sep 24, 2025 1.260 1.295 1.240 1.280 195,440 +0.00(+0.00%)
Sep 23, 2025 1.260 1.300 1.260 1.280 382,129 +0.02(+1.59%)
Sep 22, 2025 1.240 1.265 1.200 1.260 170,128 +0.02(+1.61%)
Sep 19, 2025 1.260 1.280 1.200 1.240 463,867 -0.01(-0.80%)
Sep 18, 2025 1.180 1.290 1.168 1.250 582,182 +0.08(+6.84%)
Sep 17, 2025 1.150 1.190 1.140 1.170 172,817 +0.02(+1.74%)
Sep 16, 2025 1.170 1.190 1.140 1.150 242,219 -0.02(-1.71%)
Sep 15, 2025 1.120 1.190 1.120 1.170 347,994 -0.04(-3.31%)
Sep 12, 2025 1.160 1.260 1.160 1.210 291,376 +0.05(+4.31%)
Sep 11, 2025 1.240 1.310 1.130 1.160 2,020,905 -0.09(-7.20%)
Sep 10, 2025 1.240 1.280 1.220 1.250 245,745 +0.00(+0.00%)
Sep 09, 2025 1.230 1.250 1.190 1.250 350,071 +0.05(+4.17%)
Sep 08, 2025 1.190 1.225 1.190 1.200 225,370 -0.01(-0.83%)
Sep 05, 2025 1.130 1.220 1.112 1.210 586,518 +0.08(+7.08%)
Sep 04, 2025 1.160 1.170 1.120 1.130 266,717 -0.04(-3.42%)
Sep 03, 2025 1.160 1.200 1.160 1.170 156,233 -0.01(-0.85%)
Sep 02, 2025 1.160 1.230 1.140 1.180 346,270 +0.03(+2.61%)
Aug 29, 2025 1.210 1.210 1.110 1.150 436,528 -0.03(-2.54%)
Aug 28, 2025 1.150 1.180 1.140 1.180 169,130 +0.02(+1.72%)
Aug 27, 2025 1.180 1.190 1.140 1.160 295,858 -0.02(-1.69%)
Aug 26, 2025 1.150 1.180 1.110 1.180 464,102 +0.04(+3.51%)
Aug 25, 2025 1.170 1.200 1.120 1.140 1,031,482 -0.03(-2.56%)
Aug 22, 2025 1.360 1.390 1.150 1.170 14,793,628 -0.08(-6.40%)
Aug 21, 2025 1.230 1.270 1.200 1.250 258,272 +0.00(+0.40%)
Aug 20, 2025 1.230 1.268 1.160 1.245 445,188 +0.02(+1.22%)
Aug 19, 2025 1.390 1.500 1.090 1.230 9,214,747 -0.02(-1.20%)
Aug 18, 2025 1.280 1.300 1.240 1.245 166,822 -0.02(-1.97%)
Aug 15, 2025 1.220 1.280 1.210 1.270 86,332 +0.02(+1.20%)
Aug 14, 2025 1.330 1.330 1.220 1.255 467,682 -0.08(-5.64%)
Aug 13, 2025 1.300 1.331 1.280 1.330 293,903 +0.05(+3.91%)
Aug 12, 2025 1.200 1.290 1.130 1.280 231,999 +0.08(+6.67%)
Aug 11, 2025 1.130 1.250 1.130 1.200 271,457 +0.08(+7.62%)
Aug 08, 2025 1.180 1.190 1.100 1.115 402,689 -0.04(-3.88%)
Aug 07, 2025 1.150 1.280 1.119 1.160 473,354 -0.06(-4.92%)
Aug 06, 2025 1.270 1.271 1.200 1.220 187,747 -0.06(-4.69%)
Aug 05, 2025 1.280 1.305 1.250 1.280 62,684 -0.03(-2.29%)
Aug 04, 2025 1.230 1.335 1.230 1.310 178,275 +0.08(+6.50%)
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.