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 )

189.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	196.75	197.87	188.75	189.13	421,607	-10.19(-5.11%)
Nov 25, 2024	190.00	200.14	189.00	199.32	594,575	+10.59(+5.61%)
Nov 22, 2024	186.93	191.01	186.15	188.73	471,995	+2.54(+1.36%)
Nov 21, 2024	184.88	187.17	182.14	186.19	406,408	+1.42(+0.77%)
Nov 20, 2024	188.74	191.51	181.78	184.77	573,020	+8.72(+4.95%)
Nov 19, 2024	173.53	179.63	173.52	176.05	236,674	+0.77(+0.44%)
Nov 18, 2024	171.35	177.44	170.42	175.28	572,374	+2.58(+1.49%)
Nov 15, 2024	172.43	175.96	170.23	172.70	456,730	-0.23(-0.13%)
Nov 14, 2024	181.88	182.74	172.25	172.93	807,812	-9.25(-5.08%)
Nov 13, 2024	190.55	195.50	181.45	182.18	781,049	-8.57(-4.49%)
Nov 12, 2024	198.00	198.00	187.08	190.75	639,701	-11.29(-5.59%)
Nov 11, 2024	202.46	204.93	197.89	202.04	574,106	+5.42(+2.76%)
Nov 08, 2024	199.56	204.38	196.12	196.62	443,174	-3.85(-1.92%)
Nov 07, 2024	210.32	211.59	197.12	200.47	487,227	-11.16(-5.27%)
Nov 06, 2024	203.67	214.17	197.53	211.63	1,059,418	+12.63(+6.35%)
Nov 05, 2024	198.83	204.90	186.38	199.00	1,590,157	+6.29(+3.26%)
Nov 04, 2024	189.67	197.38	188.07	192.71	793,540	+2.00(+1.05%)
Nov 01, 2024	195.28	197.71	190.53	190.71	747,953	-4.33(-2.22%)
Oct 31, 2024	195.46	197.55	190.28	195.04	394,728	-1.52(-0.77%)
Oct 30, 2024	197.90	200.94	193.52	196.56	336,741	-2.54(-1.28%)
Oct 29, 2024	194.81	199.78	193.27	199.10	340,499	+4.42(+2.27%)
Oct 28, 2024	195.84	201.50	194.16	194.68	360,093	-0.52(-0.27%)
Oct 25, 2024	196.88	197.85	194.68	195.20	269,316	-0.10(-0.05%)
Oct 24, 2024	193.25	199.97	193.20	195.30	239,042	+2.83(+1.47%)
Oct 23, 2024	197.50	197.50	187.59	192.47	458,714	-5.06(-2.56%)
Oct 22, 2024	203.38	203.38	197.53	197.53	372,265	-5.92(-2.91%)
Oct 21, 2024	201.92	203.47	199.21	203.45	283,200	+1.67(+0.83%)
Oct 18, 2024	198.08	204.76	198.08	201.78	400,187	+4.60(+2.33%)
Oct 17, 2024	196.68	198.98	193.44	197.18	328,676	+0.94(+0.48%)
Oct 16, 2024	199.32	199.74	196.03	196.24	519,775	-2.69(-1.35%)
Oct 15, 2024	209.93	209.93	198.88	198.93	485,448	-11.53(-5.48%)
Oct 14, 2024	211.99	214.20	209.50	210.46	257,324	-0.37(-0.18%)
Oct 11, 2024	204.27	211.52	204.27	210.83	312,005	+5.39(+2.62%)
Oct 10, 2024	205.15	208.00	202.88	205.44	328,344	-1.49(-0.72%)
Oct 09, 2024	206.97	207.02	203.33	206.93	373,920	+0.22(+0.11%)
Oct 08, 2024	208.71	211.24	203.66	206.71	341,859	-0.49(-0.24%)
Oct 07, 2024	213.77	213.77	206.15	207.20	382,948	-7.73(-3.60%)
Oct 04, 2024	207.01	214.97	205.24	214.93	417,210	+9.93(+4.84%)
Oct 03, 2024	211.97	213.04	204.98	205.00	646,713	-7.11(-3.35%)
Oct 02, 2024	208.97	213.53	205.88	212.11	474,106	+2.75(+1.31%)
Oct 01, 2024	210.74	212.08	205.90	209.36	424,614	-1.69(-0.80%)
Sep 30, 2024	204.91	213.11	204.31	211.05	500,983	+8.57(+4.23%)
Sep 27, 2024	209.00	209.00	201.39	202.48	494,178	-4.62(-2.23%)
Sep 26, 2024	212.48	213.31	206.41	207.10	328,188	-1.32(-0.63%)
Sep 25, 2024	209.55	209.55	204.36	208.42	389,850	+0.69(+0.33%)
Sep 24, 2024	217.91	217.91	207.67	207.73	623,986	-8.98(-4.14%)
Sep 23, 2024	211.63	218.52	209.30	216.71	684,956	+3.86(+1.81%)
Sep 20, 2024	210.79	215.37	208.78	212.85	5,609,050	+0.75(+0.35%)
Sep 19, 2024	209.63	213.11	204.57	212.10	617,570	+3.71(+1.78%)
Sep 18, 2024	205.13	215.63	203.04	208.39	653,037	+1.69(+0.82%)
Sep 17, 2024	208.19	213.47	206.36	206.70	613,527	-1.23(-0.59%)
Sep 16, 2024	202.96	212.06	201.75	207.93	667,916	+3.94(+1.93%)
Sep 13, 2024	202.97	208.30	202.97	203.99	494,434	+0.31(+0.15%)
Sep 12, 2024	203.08	208.86	201.62	203.68	629,823	-2.92(-1.41%)
Sep 11, 2024	211.83	212.67	205.25	206.60	603,894	-5.98(-2.81%)
Sep 10, 2024	211.00	215.70	209.00	212.58	698,759	+1.06(+0.50%)
Sep 09, 2024	212.10	225.00	209.40	211.52	1,440,700	+14.64(+7.44%)
Sep 06, 2024	197.01	201.97	193.88	196.88	347,464	-0.37(-0.19%)
Sep 05, 2024	196.83	198.58	192.89	197.25	470,844	+0.24(+0.12%)
Sep 04, 2024	176.88	197.96	176.88	197.01	823,147	+19.94(+11.26%)

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