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)

0.5815 -0.0046 (-0.78%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 0.5700 0.6000 0.5701 0.5861 112,590 +0.01(+1.93%)
Feb 23, 2026 0.5600 0.5800 0.5600 0.5750 89,236 -0.01(-0.86%)
Feb 20, 2026 0.5622 0.5809 0.5622 0.5800 210,948 +0.00(+0.00%)
Feb 19, 2026 0.5700 0.5836 0.5540 0.5800 152,445 +0.00(+0.14%)
Feb 18, 2026 0.5700 0.5939 0.5700 0.5792 348,593 -0.01(-2.48%)
Feb 17, 2026 0.5900 0.6400 0.5705 0.5939 278,080 +0.01(+0.85%)
Feb 13, 2026 0.5700 0.5999 0.5700 0.5889 264,796 -0.00(-0.02%)
Feb 12, 2026 0.6100 0.6147 0.5550 0.5890 366,021 -0.02(-3.92%)
Feb 11, 2026 0.6131 0.6449 0.5832 0.6130 655,262 -0.02(-3.71%)
Feb 10, 2026 0.6300 0.6720 0.6201 0.6366 910,769 -0.04(-5.45%)
Feb 09, 2026 0.6850 0.7541 0.6087 0.6733 24,040,102 -0.04(-5.59%)
Feb 06, 2026 0.6700 0.7589 0.6601 0.7132 98,308 +0.06(+9.72%)
Feb 05, 2026 0.6300 0.6900 0.6184 0.6500 153,477 -0.05(-6.49%)
Feb 04, 2026 0.7190 0.7435 0.6799 0.6951 229,654 -0.03(-4.12%)
Feb 03, 2026 0.6920 0.8000 0.6920 0.7250 304,053 +0.03(+4.92%)
Feb 02, 2026 0.7100 0.7450 0.6832 0.6910 124,743 -0.06(-7.87%)
Jan 30, 2026 0.8000 0.8000 0.7400 0.7500 229,103 -0.03(-3.85%)
Jan 29, 2026 0.8000 0.8580 0.7800 0.7800 295,589 -0.00(-0.09%)
Jan 28, 2026 0.8000 0.8500 0.7807 0.7807 60,942 -0.01(-1.24%)
Jan 27, 2026 0.8100 0.8280 0.7800 0.7905 113,313 -0.01(-1.19%)
Jan 26, 2026 0.8400 0.8735 0.7801 0.8000 116,156 -0.03(-3.61%)
Jan 23, 2026 0.9000 0.9000 0.8200 0.8300 31,705 +0.00(+0.37%)
Jan 22, 2026 0.7800 0.9100 0.7601 0.8269 94,282 +0.04(+5.67%)
Jan 21, 2026 0.8200 0.8499 0.7530 0.7825 600,875 -0.04(-4.57%)
Jan 20, 2026 0.8572 0.9196 0.8100 0.8200 182,744 -0.06(-6.45%)
Jan 16, 2026 0.8600 0.9200 0.8500 0.8765 144,190 -0.01(-1.52%)
Jan 15, 2026 0.9000 0.9728 0.8500 0.8900 343,345 -0.00(-0.34%)
Jan 14, 2026 0.9350 0.9450 0.8919 0.8930 99,846 -0.04(-4.01%)
Jan 13, 2026 0.9700 1.010 0.9200 0.9303 138,484 -0.03(-3.09%)
Jan 12, 2026 0.9235 0.9701 0.9201 0.9600 69,514 +0.03(+3.77%)
Jan 09, 2026 0.9698 0.9698 0.9200 0.9251 106,497 -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%)
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.