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

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

0.6000 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.2382 0.2382 0.2382 0.2382 624 -0.06(-20.57%)
Apr 27, 2023 0.2998 0.2999 0.1912 0.2999 2,332 +0.11(+57.84%)
Apr 26, 2023 0.1897 0.1900 0.1897 0.1900 1,260 +0.01(+4.68%)
Apr 25, 2023 0.1815 0.1815 0.1815 0.1815 100 -0.01(-4.52%)
Apr 24, 2023 0.1901 0.1901 0.1901 0.1901 100 +0.01(+4.80%)
Apr 21, 2023 0.1814 0.1814 0.1814 0.1814 100 +0.01(+3.66%)
Apr 20, 2023 0.1750 0.1750 0.1750 0.1750 100 -0.04(-20.13%)
Apr 19, 2023 0.2999 0.2999 0.2191 0.2191 510 +0.02(+9.60%)
Apr 18, 2023 0.1999 0.1999 0.1999 0.1999 159 -0.00(-0.05%)
Apr 17, 2023 0.1951 0.2000 0.1775 0.2000 8,732 -0.02(-7.41%)
Apr 14, 2023 0.2463 0.2463 0.2160 0.2160 502 -0.01(-6.09%)
Apr 13, 2023 0.2270 0.2556 0.2270 0.2300 2,457 +0.00(+0.88%)
Apr 11, 2023 0.2280 6 -0.00(-0.22%)
Apr 10, 2023 0.2265 0.2285 0.2265 0.2285 300 +0.04(+20.20%)
Apr 06, 2023 0.1901 0.1901 0.1901 0.1901 152 -0.02(-7.54%)
Apr 05, 2023 0.2056 0.2056 0.2056 0.2056 1,349 +0.00(+0.78%)
Apr 04, 2023 0.2978 0.2978 0.1855 0.2040 1,909 -0.00(-1.59%)
Apr 03, 2023 0.1855 0.2073 0.1855 0.2073 1,204 -0.02(-9.75%)
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%)
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.