Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN ) 1.400 +0.020 (+1.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%) Oct 18, 2024 1.410 1.430 1.360 1.400 185,559 +0.02(+1.45%) Oct 17, 2024 1.400 1.410 1.320 1.380 134,308 +0.00(+0.00%) Oct 16, 2024 1.400 1.480 1.350 1.380 324,918 +0.00(+0.00%) Oct 15, 2024 1.410 1.410 1.360 1.380 44,400 -0.01(-0.72%) Oct 14, 2024 1.410 1.420 1.381 1.390 78,757 +0.02(+1.46%) Oct 11, 2024 1.410 1.410 1.360 1.370 57,747 +0.01(+0.80%) Oct 10, 2024 1.440 1.450 1.330 1.359 249,520 -0.04(-2.92%) Oct 09, 2024 1.440 1.440 1.380 1.400 90,895 +0.01(+1.08%) Oct 08, 2024 1.400 1.450 1.340 1.385 137,439 +0.02(+1.10%) Oct 07, 2024 1.400 1.400 1.310 1.370 139,723 -0.00(-0.01%) Oct 04, 2024 1.420 1.449 1.350 1.370 171,739 -0.01(-0.72%) Oct 03, 2024 1.340 1.490 1.300 1.380 277,823 +0.07(+5.75%) Oct 02, 2024 1.380 1.380 1.300 1.305 95,639 -0.02(-1.14%) Oct 01, 2024 1.450 1.490 1.300 1.320 403,616 -0.05(-3.65%) Sep 30, 2024 1.400 1.470 1.300 1.370 336,598 -0.02(-1.44%) Sep 27, 2024 1.290 1.420 1.270 1.390 225,728 +0.12(+9.47%) Sep 26, 2024 1.270 1.300 1.250 1.270 99,220 +0.01(+0.78%) Sep 25, 2024 1.220 1.270 1.200 1.260 45,059 +0.04(+3.28%) Sep 24, 2024 1.220 1.230 1.150 1.220 78,778 +0.01(+0.83%) Sep 23, 2024 1.260 1.260 1.200 1.210 23,069 -0.01(-0.82%) Sep 20, 2024 1.230 1.250 1.181 1.220 21,536 -0.04(-3.17%) Sep 19, 2024 1.260 1.260 1.160 1.260 31,722 +0.00(+0.00%) Sep 18, 2024 1.300 1.300 1.250 1.260 87,091 -0.03(-2.33%) Sep 17, 2024 1.290 1.300 1.262 1.290 79,347 -0.01(-0.77%) Sep 16, 2024 1.190 1.300 1.170 1.300 119,261 +0.09(+7.45%) Sep 13, 2024 1.120 1.230 1.100 1.210 1,125,437 +0.06(+5.21%) Sep 12, 2024 1.110 1.150 1.090 1.150 14,710 +0.03(+2.68%) Sep 11, 2024 1.120 1.140 1.110 1.120 11,565 +0.00(+0.00%) Sep 10, 2024 1.065 1.160 1.060 1.120 38,523 +0.03(+2.75%) Sep 09, 2024 1.090 1.126 1.090 1.090 15,572 +0.01(+0.46%) Sep 06, 2024 1.140 1.140 1.050 1.085 83,641 -0.04(-3.13%) Sep 05, 2024 1.080 1.170 1.070 1.120 31,458 -0.02(-1.76%) Sep 04, 2024 1.120 1.190 1.107 1.140 28,239 +0.02(+1.79%) Sep 03, 2024 1.100 1.160 1.090 1.120 12,204 +0.04(+3.70%) Aug 30, 2024 1.130 1.130 1.080 1.080 13,167 -0.04(-3.57%) Aug 29, 2024 1.130 1.130 1.040 1.120 24,834 +0.00(+0.00%) Aug 28, 2024 1.110 1.130 1.060 1.120 24,623 +0.02(+1.82%) Aug 27, 2024 1.100 1.141 1.060 1.100 46,051 -0.04(-3.51%) Aug 26, 2024 1.160 1.180 1.100 1.140 55,228 -0.04(-3.39%) Aug 23, 2024 1.090 1.180 1.000 1.180 52,119 +0.08(+7.27%) Aug 22, 2024 1.100 1.100 1.080 1.100 278,999 +0.03(+2.80%) Aug 21, 2024 1.060 1.100 1.020 1.070 32,653 +0.01(+0.94%) Aug 20, 2024 1.050 1.070 1.040 1.060 10,409 +0.00(+0.00%) Aug 19, 2024 1.080 1.080 1.050 1.060 22,389 -0.02(-1.72%) Aug 16, 2024 1.060 1.090 1.050 1.079 11,332 -0.01(-1.06%) Aug 15, 2024 1.060 1.100 1.060 1.090 87,316 +0.05(+4.81%) Aug 14, 2024 1.030 1.058 1.030 1.040 29,909 +0.03(+2.97%) Aug 13, 2024 1.010 1.090 0.9300 1.010 52,838 +0.03(+3.06%) Aug 12, 2024 0.9680 1.000 0.9500 0.9800 32,724 +0.00(+0.00%) Aug 09, 2024 0.9900 0.9950 0.9400 0.9800 67,620 +0.00(+0.00%) Aug 08, 2024 0.9600 1.000 0.9400 0.9800 26,069 +0.02(+1.98%) Aug 07, 2024 1.010 1.010 0.9600 0.9610 13,605 -0.01(-1.34%) Aug 06, 2024 0.9700 1.020 0.9500 0.9741 27,459 -0.01(-0.60%) Aug 05, 2024 0.9800 1.010 0.8130 0.9800 158,155 -0.03(-2.97%) Aug 02, 2024 1.150 1.300 0.9616 1.010 453,010 -0.10(-9.01%) 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.