Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN ) 1.270 -0.050 (-3.78%) Streaming Delayed Price Updated: 10:26 AM EDT, Jul 9, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.