Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.2591 0.2717 0.2244 0.2297 2,004 +0.02(+8.71%)
Mar 30, 2023 0.2198 0.2198 0.1854 0.2113 2,101 +0.03(+17.39%)
Mar 29, 2023 0.1852 0.1852 0.1800 0.1800 402 -0.01(-2.70%)
Mar 28, 2023 0.1920 0.1920 0.1850 0.1850 330 -0.03(-13.99%)
Mar 27, 2023 0.2230 0.2230 0.2151 0.2151 402 +0.00(+0.33%)
Mar 24, 2023 0.3190 0.3190 0.2144 0.2144 1,761 +0.02(+10.69%)
Mar 23, 2023 0.2211 0.2211 0.1854 0.1937 1,246 -0.01(-5.56%)
Mar 22, 2023 0.2930 0.2930 0.1853 0.2051 3,097 -0.09(-30.00%)
Mar 21, 2023 0.2930 0.2930 0.2930 0.2930 155 +0.03(+11.49%)
Mar 20, 2023 0.2639 0.2639 0.2628 0.2628 426 +0.04(+20.05%)
Mar 15, 2023 0.2189 0 +0.03(+15.15%)
Mar 14, 2023 0.2500 0.3299 0.1901 0.1901 10,101 -0.06(-23.96%)
Mar 10, 2023 0.2500 20 +0.01(+4.17%)
Mar 09, 2023 0.2706 0.2706 0.2400 0.2400 543 +0.01(+4.30%)
Mar 07, 2023 0.2301 0 +0.02(+7.67%)
Mar 06, 2023 0.2500 0.2700 0.2137 0.2137 5,707 -0.03(-12.78%)
Mar 03, 2023 0.2537 0.3300 0.2401 0.2450 27,905 -0.09(-25.76%)
Mar 02, 2023 0.3300 0.3300 0.3300 0.3300 1,481 +0.00(+0.03%)
Mar 01, 2023 0.2340 0.3300 0.2340 0.3299 4,664 +0.09(+37.46%)
Feb 27, 2023 0.2400 54 -0.09(-26.78%)
Feb 24, 2023 0.3299 0.3300 0.3278 0.3278 3,951 -0.01(-2.44%)
Feb 21, 2023 0.3360 0 +0.00(+0.60%)
Feb 17, 2023 0.3491 0.3497 0.2844 0.3340 1,287 +0.08(+31.34%)
Feb 16, 2023 0.3500 0.3500 0.2206 0.2543 1,909 -0.09(-27.05%)
Feb 13, 2023 0.3486 132 +0.11(+44.83%)
Feb 10, 2023 0.2322 0.2599 0.2322 0.2407 1,243 -0.06(-19.77%)
Feb 09, 2023 0.3000 0.3000 0.3000 0.3000 100 -0.01(-3.23%)
Feb 08, 2023 0.3200 0.3200 0.3100 0.3100 7,004 -0.01(-3.13%)
Feb 07, 2023 0.3280 0.3280 0.3199 0.3200 1,863 +0.00(+0.00%)
Feb 06, 2023 0.3500 0.3500 0.3200 0.3200 1,622 +0.01(+3.23%)
Feb 03, 2023 0.2751 0.3500 0.2633 0.3100 7,051 -0.01(-1.65%)
Feb 01, 2023 0.3152 70 +0.01(+1.68%)
Jan 31, 2023 0.3075 0.3100 0.3075 0.3100 4,382 +0.03(+10.71%)
Jan 27, 2023 0.2800 70 +0.01(+1.82%)
Jan 25, 2023 0.2750 0 +0.01(+1.85%)
Jan 24, 2023 0.2700 0.2700 0.2700 0.2700 337 +0.00(+0.00%)
Jan 23, 2023 0.1975 0.2700 0.1975 0.2700 6,722 +0.06(+29.31%)
Jan 20, 2023 0.2088 0.2088 0.2088 0.2088 200 -0.00(-0.38%)
Jan 18, 2023 0.2096 72 +0.02(+10.32%)
Jan 13, 2023 0.1900 0 +0.01(+2.70%)
Jan 05, 2023 0.1850 0 -0.01(-2.63%)
Jan 04, 2023 0.1850 0.1900 0.1850 0.1900 1,225 -0.02(-9.52%)
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.