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 (NQ: IINN )

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 1.190 1.190 1.030 1.060 42,542 -0.03(-2.75%)
Jul 24, 2024 1.130 1.180 1.060 1.090 88,095 -0.02(-1.80%)
Jul 23, 2024 1.180 1.185 1.100 1.110 76,463 -0.03(-2.63%)
Jul 22, 2024 1.190 1.230 1.100 1.140 109,398 -0.07(-5.79%)
Jul 19, 2024 1.250 1.450 1.160 1.210 501,046 -0.07(-5.39%)
Jul 18, 2024 1.245 1.290 1.245 1.279 17,312 +0.03(+2.32%)
Jul 17, 2024 1.240 1.260 1.191 1.250 34,718 -0.02(-1.57%)
Jul 16, 2024 1.190 1.400 1.150 1.270 287,288 +0.07(+5.83%)
Jul 15, 2024 1.380 1.470 1.150 1.200 592,056 -0.09(-6.98%)
Jul 12, 2024 1.240 1.300 1.240 1.290 29,883 +0.04(+3.20%)
Jul 11, 2024 1.360 1.356 1.210 1.250 111,157 -0.04(-3.10%)
Jul 10, 2024 1.310 1.330 1.290 1.290 17,330 -0.05(-3.73%)
Jul 09, 2024 1.330 1.350 1.220 1.340 38,127 +0.02(+1.52%)
Jul 08, 2024 1.370 1.385 1.320 1.320 21,370 -0.04(-2.94%)
Jul 05, 2024 1.300 1.410 1.300 1.360 44,829 +0.06(+4.62%)
Jul 03, 2024 1.400 1.600 1.270 1.300 280,678 -0.09(-6.47%)
Jul 02, 2024 1.240 1.390 1.190 1.390 92,805 +0.17(+13.93%)
Jul 01, 2024 1.350 1.370 1.180 1.220 165,331 -0.16(-11.59%)
Jun 28, 2024 1.430 1.440 1.350 1.380 34,949 -0.03(-2.13%)
Jun 27, 2024 1.390 1.430 1.380 1.410 35,452 +0.02(+1.81%)
Jun 26, 2024 1.390 1.440 1.380 1.385 55,879 +0.01(+0.36%)
Jun 25, 2024 1.340 1.430 1.340 1.380 28,757 +0.02(+1.85%)
Jun 24, 2024 1.330 1.410 1.280 1.355 148,261 +0.01(+1.12%)
Jun 21, 2024 1.390 1.393 1.320 1.340 83,278 -0.06(-4.29%)
Jun 20, 2024 1.630 1.641 1.350 1.400 386,237 -0.23(-14.11%)
Jun 18, 2024 1.730 1.750 1.500 1.630 109,276 -0.12(-6.86%)
Jun 17, 2024 2.020 2.020 1.720 1.750 129,590 -0.15(-7.89%)
Jun 14, 2024 1.910 1.970 1.835 1.900 91,569 -0.05(-2.56%)
Jun 13, 2024 2.010 2.010 1.890 1.950 110,843 -0.07(-3.47%)
Jun 12, 2024 2.030 2.060 1.930 2.020 93,247 +0.02(+1.00%)
Jun 11, 2024 2.010 2.050 1.990 2.000 35,461 -0.02(-0.99%)
Jun 10, 2024 2.010 2.080 1.950 2.020 52,764 -0.06(-2.88%)
Jun 07, 2024 2.160 2.160 2.020 2.080 57,651 +0.00(+0.00%)
Jun 06, 2024 2.150 2.170 2.050 2.080 70,355 -0.04(-1.89%)
Jun 05, 2024 2.070 2.180 2.065 2.120 88,777 +0.03(+1.44%)
Jun 04, 2024 2.170 2.180 2.020 2.090 143,945 -0.06(-2.79%)
Jun 03, 2024 2.300 2.310 2.130 2.150 118,111 -0.15(-6.52%)
May 31, 2024 2.330 2.390 2.230 2.300 109,934 -0.02(-0.86%)
May 30, 2024 2.200 2.380 2.190 2.320 193,596 +0.12(+5.45%)
May 29, 2024 2.000 2.230 1.980 2.200 213,718 +0.20(+10.00%)
May 28, 2024 2.330 2.450 1.780 2.000 2,352,609 -0.19(-8.68%)
May 24, 2024 2.120 2.229 2.050 2.190 100,271 +0.05(+2.34%)
May 23, 2024 2.230 2.230 2.060 2.140 70,105 -0.05(-2.28%)
May 22, 2024 2.210 2.250 2.190 2.190 35,449 +0.01(+0.46%)
May 21, 2024 2.180 2.280 2.090 2.180 99,927 +0.00(+0.00%)
May 20, 2024 2.320 2.340 2.170 2.180 125,680 -0.12(-5.22%)
May 17, 2024 2.340 2.350 2.280 2.300 91,300 -0.01(-0.43%)
May 16, 2024 2.340 2.340 2.140 2.310 157,989 +0.06(+2.67%)
May 15, 2024 2.170 2.250 2.160 2.250 109,267 +0.07(+3.21%)
May 14, 2024 2.060 2.260 2.060 2.180 135,770 +0.08(+3.81%)
May 13, 2024 2.050 2.110 2.030 2.100 41,428 +0.09(+4.48%)
May 10, 2024 1.970 2.080 1.930 2.010 69,974 -0.07(-3.37%)
May 09, 2024 2.090 2.150 2.020 2.080 95,525 -0.01(-0.48%)
May 08, 2024 2.200 2.200 1.910 2.090 109,655 -0.12(-5.43%)
May 07, 2024 2.180 2.250 2.095 2.210 110,969 +0.01(+0.45%)
May 06, 2024 2.200 2.360 2.100 2.200 343,818 +0.11(+5.26%)
May 03, 2024 1.950 2.118 1.950 2.090 272,336 +0.11(+5.56%)
May 02, 2024 1.930 2.020 1.930 1.980 92,788 +0.03(+1.54%)
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.


 

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.