Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Inspire Medical Systems Inc (NY: INSP )

165.41 +4.44 (+2.76%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	160.12	168.46	158.92	165.41	425,751	+4.44(+2.76%)
Jun 10, 2024	156.28	161.30	154.00	160.97	479,145	+3.18(+2.02%)
Jun 07, 2024	156.94	162.05	155.74	157.79	408,329	+1.35(+0.86%)
Jun 06, 2024	151.87	157.06	150.07	156.44	590,782	+4.90(+3.23%)
Jun 05, 2024	151.18	153.59	148.44	151.54	563,944	+3.12(+2.10%)
Jun 04, 2024	148.27	149.84	145.15	148.42	492,972	-0.09(-0.06%)
Jun 03, 2024	158.29	158.29	148.17	148.51	699,338	-10.28(-6.47%)
May 31, 2024	154.31	159.00	153.19	158.79	421,199	+4.42(+2.86%)
May 30, 2024	156.60	158.86	153.60	154.37	350,825	-6.03(-3.76%)
May 29, 2024	155.01	160.41	155.01	160.40	314,005	+2.45(+1.55%)
May 28, 2024	159.14	160.69	155.35	157.95	424,321	-0.77(-0.49%)
May 24, 2024	154.67	160.71	154.67	158.72	371,026	+3.90(+2.52%)
May 23, 2024	161.59	161.59	154.25	154.82	442,084	-6.67(-4.13%)
May 22, 2024	152.79	161.99	152.50	161.49	628,337	+9.12(+5.99%)
May 21, 2024	155.13	159.71	151.90	152.37	684,962	-2.92(-1.88%)
May 20, 2024	155.48	155.75	150.38	155.29	556,977	+0.07(+0.05%)
May 17, 2024	159.48	159.48	152.90	155.22	770,357	-3.81(-2.40%)
May 16, 2024	159.18	161.16	156.43	159.03	449,431	-0.72(-0.45%)
May 15, 2024	160.65	162.34	155.56	159.75	777,383	+1.16(+0.73%)
May 14, 2024	159.60	162.37	155.01	158.59	695,843	-1.01(-0.63%)
May 13, 2024	168.35	169.98	159.28	159.60	1,039,945	-8.23(-4.90%)
May 10, 2024	176.22	177.85	167.07	167.83	896,826	-6.54(-3.75%)
May 09, 2024	164.62	175.70	163.45	174.37	1,454,962	+10.96(+6.71%)
May 08, 2024	179.14	186.40	156.83	163.41	4,645,759	-82.22(-33.47%)
May 07, 2024	251.84	256.11	245.58	245.63	1,053,169	-5.33(-2.12%)
May 06, 2024	250.81	254.56	247.72	250.96	349,962	+1.24(+0.50%)
May 03, 2024	253.50	257.40	249.72	249.72	354,959	-1.47(-0.59%)
May 02, 2024	246.52	252.13	242.14	251.19	358,085	+7.19(+2.95%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Inspire Medical Systems Inc (NY: INSP )

Historical Prices