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)

0.4750 -0.0330 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 0.5100 0.5200 0.4600 0.4750 338,699 -0.03(-6.50%)
Apr 13, 2026 0.4500 0.5500 0.4209 0.5080 1,129,272 +0.08(+19.56%)
Apr 10, 2026 0.4100 0.4600 0.4100 0.4249 273,736 +0.02(+4.40%)
Apr 09, 2026 0.4435 0.4600 0.3943 0.4070 186,407 -0.02(-4.44%)
Apr 08, 2026 0.4200 0.4590 0.4001 0.4259 200,359 +0.01(+1.38%)
Apr 07, 2026 0.4276 0.4800 0.4200 0.4201 263,388 +0.01(+2.19%)
Apr 06, 2026 0.4700 0.4824 0.4100 0.4111 927,504 -0.07(-14.78%)
Apr 02, 2026 0.4500 0.4909 0.4500 0.4824 342,433 +0.03(+6.21%)
Apr 01, 2026 0.4650 0.4828 0.4500 0.4542 139,177 +0.01(+1.70%)
Mar 31, 2026 0.3960 0.4501 0.3804 0.4466 1,054,816 +0.05(+12.47%)
Mar 30, 2026 0.3931 0.3992 0.3800 0.3971 198,650 +0.00(+1.02%)
Mar 27, 2026 0.5000 0.5000 0.3353 0.3931 703,960 -0.12(-23.15%)
Mar 26, 2026 0.5600 0.5600 0.5001 0.5115 368,112 -0.02(-4.37%)
Mar 25, 2026 0.5360 0.5460 0.5300 0.5349 65,776 -0.01(-2.03%)
Mar 24, 2026 0.5550 0.5575 0.5312 0.5460 122,411 -0.02(-3.11%)
Mar 23, 2026 0.5400 0.5799 0.5399 0.5635 87,479 +0.01(+1.92%)
Mar 20, 2026 0.5556 0.5680 0.5362 0.5529 97,578 -0.01(-1.37%)
Mar 19, 2026 0.5520 0.5711 0.5500 0.5606 197,214 +0.00(+0.05%)
Mar 18, 2026 0.5690 0.5718 0.5500 0.5603 85,131 -0.01(-2.01%)
Mar 17, 2026 0.5600 0.5903 0.5550 0.5718 119,777 -0.03(-5.13%)
Mar 16, 2026 0.5500 0.6142 0.5500 0.6027 214,881 +0.04(+7.82%)
Mar 13, 2026 0.5510 0.5702 0.5500 0.5590 176,929 -0.01(-0.94%)
Mar 12, 2026 0.5700 0.5756 0.5510 0.5643 97,426 -0.01(-1.66%)
Mar 11, 2026 0.5686 0.5798 0.5600 0.5738 68,359 +0.01(+0.91%)
Mar 10, 2026 0.5726 0.5790 0.5600 0.5686 119,352 -0.00(-0.70%)
Mar 09, 2026 0.5900 0.5940 0.5642 0.5726 138,611 -0.03(-4.57%)
Mar 06, 2026 0.5900 0.6000 0.5760 0.6000 75,890 -0.00(-0.10%)
Mar 05, 2026 0.6390 0.6400 0.5914 0.6006 176,032 -0.01(-2.18%)
Mar 04, 2026 0.6000 0.6149 0.5902 0.6140 182,414 +0.01(+2.35%)
Mar 03, 2026 0.5893 0.6087 0.5807 0.5999 232,201 -0.00(-0.02%)
Mar 02, 2026 0.5646 0.6010 0.5646 0.6000 78,678 +0.02(+3.47%)
Feb 27, 2026 0.5730 0.6099 0.5700 0.5799 97,369 -0.01(-1.58%)
Feb 26, 2026 0.5876 0.5892 0.5704 0.5892 45,436 -0.00(-0.07%)
Feb 25, 2026 0.5777 0.5980 0.5726 0.5896 178,432 +0.00(+0.60%)
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%)
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.