Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	51.57	54.93	51.49	53.63	259,515	+2.08(+4.03%)
Jan 30, 2019	52.84	53.18	51.34	51.55	226,755	-0.73(-1.40%)
Jan 29, 2019	53.54	54.23	51.97	52.28	211,906	-1.59(-2.95%)
Jan 28, 2019	52.17	54.47	51.93	53.87	320,692	+1.02(+1.93%)
Jan 25, 2019	53.36	54.08	51.93	52.85	231,700	-0.20(-0.38%)
Jan 24, 2019	52.47	53.27	51.02	53.05	229,548	+0.66(+1.26%)
Jan 23, 2019	53.92	53.92	51.27	52.39	280,639	-1.82(-3.36%)
Jan 22, 2019	54.78	55.42	53.07	54.21	330,150	-1.19(-2.15%)
Jan 18, 2019	53.60	56.80	53.57	55.40	529,700	+1.80(+3.36%)
Jan 17, 2019	50.70	55.13	50.63	53.60	711,320	+2.70(+5.30%)
Jan 16, 2019	49.57	51.53	49.15	50.90	384,600	+1.55(+3.14%)
Jan 15, 2019	47.25	49.50	47.11	49.35	657,244	+1.16(+2.41%)
Jan 14, 2019	47.10	49.51	45.51	48.19	526,260	+0.44(+0.92%)
Jan 11, 2019	46.26	48.58	46.26	47.75	293,900	+1.17(+2.51%)
Jan 10, 2019	45.17	47.15	45.00	46.58	201,194	+0.66(+1.44%)
Jan 09, 2019	46.50	46.50	44.83	45.92	314,351	-0.37(-0.80%)
Jan 08, 2019	46.00	46.87	44.98	46.29	348,613	+0.71(+1.56%)
Jan 07, 2019	42.00	46.81	41.95	45.58	538,278	+4.28(+10.36%)
Jan 04, 2019	40.00	41.90	39.45	41.30	400,300	+1.82(+4.61%)
Jan 03, 2019	40.53	40.84	38.68	39.48	228,873	-1.73(-4.20%)
Jan 02, 2019	41.61	41.61	39.37	41.21	282,507	-1.04(-2.46%)
Dec 31, 2018	42.35	43.69	41.31	42.25	218,400	+0.30(+0.72%)
Dec 28, 2018	42.36	43.76	41.50	41.95	136,300	-0.08(-0.19%)
Dec 27, 2018	40.21	42.26	39.59	42.03	213,886	+1.18(+2.89%)
Dec 26, 2018	39.38	40.87	38.84	40.85	198,582	+1.50(+3.81%)
Dec 24, 2018	36.91	39.88	36.37	39.35	105,300	+1.85(+4.93%)
Dec 21, 2018	39.66	39.99	35.43	37.50	846,800	-1.95(-4.94%)
Dec 20, 2018	40.83	41.36	37.59	39.45	353,151	-1.75(-4.25%)
Dec 19, 2018	42.15	44.82	40.55	41.20	250,447	-0.95(-2.25%)
Dec 18, 2018	44.02	44.43	41.71	42.15	337,198	-1.64(-3.75%)
Dec 17, 2018	41.16	44.81	40.49	43.79	350,169	+2.43(+5.88%)
Dec 14, 2018	41.08	41.89	40.00	41.36	164,600	-0.20(-0.48%)
Dec 13, 2018	40.30	41.79	39.41	41.56	219,247	+1.70(+4.26%)
Dec 12, 2018	39.61	40.75	38.80	39.86	266,044	+0.38(+0.96%)
Dec 11, 2018	39.94	39.96	38.17	39.48	304,033	+0.25(+0.64%)
Dec 10, 2018	37.27	39.30	37.03	39.23	342,876	+2.16(+5.83%)
Dec 07, 2018	39.75	40.02	36.03	37.07	1,543,200	-4.00(-9.74%)
Dec 06, 2018	42.76	43.51	41.04	41.07	306,386	-2.65(-6.06%)
Dec 04, 2018	42.95	46.23	42.95	43.72	294,000	-4.17(-8.71%)
Dec 03, 2018	47.09	49.00	46.11	47.89	250,129	+1.95(+4.24%)
Nov 30, 2018	44.18	46.30	44.18	45.94	192,200	+1.69(+3.82%)
Nov 29, 2018	45.18	45.19	42.68	44.25	169,068	-1.54(-3.36%)
Nov 28, 2018	42.50	46.27	42.50	45.79	190,722	+1.26(+2.83%)
Nov 27, 2018	44.47	44.88	43.83	44.53	108,319	-0.36(-0.80%)
Nov 26, 2018	44.04	45.40	42.76	44.89	160,023	+1.25(+2.86%)
Nov 23, 2018	42.95	44.46	42.48	43.64	40,800	+0.51(+1.18%)
Nov 21, 2018		43.13	43.13	43.13	0	+2.34(+5.74%)
Nov 20, 2018	39.36	41.75	39.00	40.79	270,751	+0.29(+0.72%)
Nov 19, 2018	45.31	45.31	39.00	40.50	274,052	-4.81(-10.62%)
Nov 16, 2018	46.53	47.73	44.63	45.31	123,200	-1.71(-3.64%)
Nov 15, 2018	47.83	49.31	45.89	47.02	185,375	-0.98(-2.04%)
Nov 14, 2018	46.66	48.07	45.74	48.00	193,250	+1.80(+3.90%)
Nov 13, 2018	45.00	46.51	43.01	46.20	299,507	+0.99(+2.19%)
Nov 12, 2018	46.53	47.24	44.49	45.21	287,130	-1.18(-2.54%)
Nov 09, 2018	50.71	50.71	44.29	46.39	661,300	-5.96(-11.38%)
Nov 08, 2018	52.02	54.27	51.22	52.35	204,244	-0.23(-0.44%)
Nov 07, 2018	48.80	54.51	48.00	52.58	325,778	+6.45(+13.98%)
Nov 06, 2018	45.50	48.77	45.23	46.13	296,904	+0.55(+1.21%)
Nov 05, 2018	45.63	46.84	43.50	45.58	101,402	-0.05(-0.11%)
Nov 02, 2018	44.00	45.99	43.12	45.63	131,100	+1.54(+3.49%)

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.

Inspire Medical Systems Inc (NY: INSP )

Historical Prices

Free News Feed