Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspire Medical Systems Inc
(NY:
INSP
)
158.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021
227.00
231.13
220.87
223.27
192,001
-3.37(-1.49%)
Nov 29, 2021
234.37
236.49
225.71
226.64
164,787
-2.09(-0.91%)
Nov 26, 2021
239.00
241.05
227.70
228.73
207,224
-15.65(-6.40%)
Nov 24, 2021
240.98
246.00
236.86
244.38
146,087
+0.23(+0.09%)
Nov 23, 2021
253.71
256.06
238.87
244.15
269,606
-11.59(-4.53%)
Nov 22, 2021
264.25
264.25
254.81
255.74
183,159
-7.56(-2.87%)
Nov 19, 2021
265.19
267.50
261.75
263.30
93,368
-2.20(-0.83%)
Nov 18, 2021
271.91
266.38
264.52
265.50
141,544
-6.35(-2.34%)
Nov 17, 2021
276.36
283.15
270.74
271.85
101,187
-4.99(-1.80%)
Nov 16, 2021
277.15
284.33
274.02
276.84
158,648
-0.81(-0.29%)
Nov 15, 2021
278.49
283.67
275.69
277.65
190,288
-1.46(-0.52%)
Nov 12, 2021
276.96
280.42
271.78
279.11
110,991
+4.95(+1.81%)
Nov 11, 2021
270.28
274.44
267.44
274.16
78,065
+4.98(+1.85%)
Nov 10, 2021
276.33
269.18
203,581
-9.06(-3.26%)
Nov 09, 2021
280.59
283.49
275.19
278.24
107,792
-1.93(-0.69%)
Nov 08, 2021
277.70
285.54
274.95
280.17
182,127
+3.78(+1.37%)
Nov 05, 2021
277.27
282.53
274.26
276.39
189,724
-2.20(-0.79%)
Nov 04, 2021
270.65
286.29
270.65
278.59
175,521
+9.66(+3.59%)
Nov 03, 2021
274.08
284.50
258.44
268.93
697,048
-3.74(-1.37%)
Nov 02, 2021
266.35
280.00
262.05
272.67
445,288
+7.17(+2.70%)
Nov 01, 2021
269.32
271.48
264.18
265.50
260,942
-4.08(-1.51%)
Oct 29, 2021
259.00
272.15
256.29
269.58
239,774
+9.64(+3.71%)
Oct 28, 2021
260.26
264.15
258.48
259.94
162,951
+0.85(+0.33%)
Oct 27, 2021
263.16
267.51
258.21
259.09
156,373
-5.50(-2.08%)
Oct 26, 2021
263.53
264.59
125,482
+3.88(+1.49%)
Oct 25, 2021
263.72
266.21
259.81
260.71
96,032
-3.32(-1.26%)
Oct 22, 2021
256.20
265.50
254.27
264.03
203,359
+7.44(+2.90%)
Oct 21, 2021
251.03
257.53
250.45
256.59
86,169
+5.05(+2.01%)
Oct 20, 2021
253.17
256.87
249.67
251.54
87,972
+1.03(+0.41%)
Oct 19, 2021
249.48
253.51
246.16
250.51
138,848
+2.75(+1.11%)
Oct 18, 2021
244.22
249.85
242.59
247.76
108,880
+2.58(+1.05%)
Oct 15, 2021
248.06
249.41
243.43
245.18
244,723
+0.50(+0.20%)
Oct 14, 2021
240.64
244.80
239.62
244.68
138,910
+6.61(+2.78%)
Oct 13, 2021
242.66
243.51
237.74
238.07
67,730
-1.82(-0.76%)
Oct 12, 2021
236.36
244.64
233.58
239.89
139,052
+6.42(+2.75%)
Oct 11, 2021
231.32
238.17
230.71
233.47
156,494
+2.43(+1.05%)
Oct 08, 2021
246.17
246.17
229.27
231.04
165,249
-14.25(-5.81%)
Oct 07, 2021
243.70
247.81
242.03
245.29
143,575
+4.47(+1.86%)
Oct 06, 2021
232.94
240.85
232.94
240.82
108,622
+5.29(+2.25%)
Oct 05, 2021
233.74
240.44
231.33
235.53
177,233
+0.35(+0.15%)
Oct 04, 2021
238.25
238.25
227.62
235.18
100,017
-3.83(-1.60%)
Oct 01, 2021
233.11
241.29
227.95
239.01
185,082
+6.13(+2.63%)
Sep 30, 2021
225.87
236.63
221.99
232.88
240,624
+8.76(+3.91%)
Sep 29, 2021
228.84
228.97
222.77
224.12
137,597
-3.61(-1.59%)
Sep 28, 2021
237.34
237.34
222.73
227.73
236,766
-12.15(-5.07%)
Sep 27, 2021
247.02
247.02
235.58
239.88
211,130
-7.18(-2.91%)
Sep 24, 2021
251.49
253.13
245.75
247.06
228,806
-4.89(-1.94%)
Sep 23, 2021
259.70
264.40
251.12
251.95
277,742
-6.44(-2.49%)
Sep 22, 2021
255.06
259.66
244.66
258.39
268,368
-0.19(-0.07%)
Sep 21, 2021
251.49
258.57
248.13
258.58
272,865
+9.22(+3.70%)
Sep 20, 2021
246.00
250.06
243.53
249.36
499,568
+0.10(+0.04%)
Sep 17, 2021
245.03
250.06
241.63
249.26
449,662
+5.03(+2.06%)
Sep 16, 2021
236.85
244.55
234.11
244.23
192,045
+8.41(+3.57%)
Sep 15, 2021
235.10
237.26
230.61
235.82
149,818
+0.72(+0.31%)
Sep 14, 2021
236.94
244.93
232.55
235.10
195,662
+0.35(+0.15%)
Sep 13, 2021
236.32
237.69
229.65
234.75
125,022
-2.36(-1.00%)
Sep 10, 2021
234.25
239.61
231.79
237.11
197,542
+4.66(+2.00%)
Sep 09, 2021
238.32
241.00
232.45
232.45
138,464
-4.46(-1.88%)
Sep 08, 2021
235.70
243.23
232.66
236.91
237,074
+1.92(+0.82%)
Sep 07, 2021
237.00
238.34
230.18
234.99
169,079
-2.05(-0.86%)
Sep 03, 2021
236.21
240.61
235.17
237.04
181,762
+1.51(+0.64%)
Sep 02, 2021
225.00
235.75
225.00
235.53
211,853
+11.26(+5.02%)
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
.