Inspire Medical Systems Inc (NY: INSP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	199.56	204.38	196.12	196.62	443,174	-3.85(-1.92%)
Nov 07, 2024	210.32	211.59	197.12	200.47	487,227	-11.16(-5.27%)
Nov 06, 2024	203.67	214.17	197.53	211.63	1,059,418	+12.63(+6.35%)
Nov 05, 2024	198.83	204.90	186.38	199.00	1,590,157	+6.29(+3.26%)
Nov 04, 2024	189.67	197.38	188.07	192.71	793,540	+2.00(+1.05%)
Nov 01, 2024	195.28	197.71	190.53	190.71	747,953	-4.33(-2.22%)
Oct 31, 2024	195.46	197.55	190.28	195.04	394,728	-1.52(-0.77%)
Oct 30, 2024	197.90	200.94	193.52	196.56	336,741	-2.54(-1.28%)
Oct 29, 2024	194.81	199.78	193.27	199.10	340,499	+4.42(+2.27%)
Oct 28, 2024	195.84	201.50	194.16	194.68	360,093	-0.52(-0.27%)
Oct 25, 2024	196.88	197.85	194.68	195.20	269,316	-0.10(-0.05%)
Oct 24, 2024	193.25	199.97	193.20	195.30	239,042	+2.83(+1.47%)
Oct 23, 2024	197.50	197.50	187.59	192.47	458,714	-5.06(-2.56%)
Oct 22, 2024	203.38	203.38	197.53	197.53	372,265	-5.92(-2.91%)
Oct 21, 2024	201.92	203.47	199.21	203.45	283,200	+1.67(+0.83%)
Oct 18, 2024	198.08	204.76	198.08	201.78	400,187	+4.60(+2.33%)
Oct 17, 2024	196.68	198.98	193.44	197.18	328,676	+0.94(+0.48%)
Oct 16, 2024	199.32	199.74	196.03	196.24	519,775	-2.69(-1.35%)
Oct 15, 2024	209.93	209.93	198.88	198.93	485,448	-11.53(-5.48%)
Oct 14, 2024	211.99	214.20	209.50	210.46	257,324	-0.37(-0.18%)
Oct 11, 2024	204.27	211.52	204.27	210.83	312,005	+5.39(+2.62%)
Oct 10, 2024	205.15	208.00	202.88	205.44	328,344	-1.49(-0.72%)
Oct 09, 2024	206.97	207.02	203.33	206.93	373,920	+0.22(+0.11%)
Oct 08, 2024	208.71	211.24	203.66	206.71	341,859	-0.49(-0.24%)
Oct 07, 2024	213.77	213.77	206.15	207.20	382,948	-7.73(-3.60%)
Oct 04, 2024	207.01	214.97	205.24	214.93	417,210	+9.93(+4.84%)
Oct 03, 2024	211.97	213.04	204.98	205.00	646,713	-7.11(-3.35%)
Oct 02, 2024	208.97	213.53	205.88	212.11	474,106	+2.75(+1.31%)
Oct 01, 2024	210.74	212.08	205.90	209.36	424,614	-1.69(-0.80%)
Sep 30, 2024	204.91	213.11	204.31	211.05	500,983	+8.57(+4.23%)
Sep 27, 2024	209.00	209.00	201.39	202.48	494,178	-4.62(-2.23%)
Sep 26, 2024	212.48	213.31	206.41	207.10	328,188	-1.32(-0.63%)
Sep 25, 2024	209.55	209.55	204.36	208.42	389,850	+0.69(+0.33%)
Sep 24, 2024	217.91	217.91	207.67	207.73	623,986	-8.98(-4.14%)
Sep 23, 2024	211.63	218.52	209.30	216.71	684,956	+3.86(+1.81%)
Sep 20, 2024	210.79	215.37	208.78	212.85	5,609,050	+0.75(+0.35%)
Sep 19, 2024	209.63	213.11	204.57	212.10	617,570	+3.71(+1.78%)
Sep 18, 2024	205.13	215.63	203.04	208.39	653,037	+1.69(+0.82%)
Sep 17, 2024	208.19	213.47	206.36	206.70	613,527	-1.23(-0.59%)
Sep 16, 2024	202.96	212.06	201.75	207.93	667,916	+3.94(+1.93%)
Sep 13, 2024	202.97	208.30	202.97	203.99	494,434	+0.31(+0.15%)
Sep 12, 2024	203.08	208.86	201.62	203.68	629,823	-2.92(-1.41%)
Sep 11, 2024	211.83	212.67	205.25	206.60	603,894	-5.98(-2.81%)
Sep 10, 2024	211.00	215.70	209.00	212.58	698,759	+1.06(+0.50%)
Sep 09, 2024	212.10	225.00	209.40	211.52	1,440,700	+14.64(+7.44%)
Sep 06, 2024	197.01	201.97	193.88	196.88	347,464	-0.37(-0.19%)
Sep 05, 2024	196.83	198.58	192.89	197.25	470,844	+0.24(+0.12%)
Sep 04, 2024	176.88	197.96	176.88	197.01	823,147	+19.94(+11.26%)

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.