Inspire Medical Systems Inc (NY: INSP )

214.79 +1.29 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 73.74 75.99 71.58 71.66 290,213 -3.60(-4.78%)
Apr 29, 2020 75.49 76.34 73.67 75.26 336,005 +1.18(+1.59%)
Apr 28, 2020 79.33 79.33 73.78 74.08 435,897 -0.42(-0.56%)
Apr 27, 2020 73.02 76.40 71.89 74.50 358,124 +2.14(+2.96%)
Apr 24, 2020 70.57 73.96 69.50 72.36 397,500 +2.61(+3.74%)
Apr 23, 2020 70.36 72.79 68.84 69.75 455,614 -0.24(-0.34%)
Apr 22, 2020 68.02 72.29 66.32 69.99 662,926 +0.31(+0.44%)
Apr 21, 2020 72.68 72.84 68.21 69.68 291,249 -4.49(-6.05%)
Apr 20, 2020 74.52 77.01 73.18 74.17 333,550 -2.08(-2.73%)
Apr 17, 2020 75.36 79.63 73.80 76.25 486,800 +3.08(+4.21%)
Apr 16, 2020 69.00 73.73 67.62 73.17 375,394 +3.86(+5.57%)
Apr 15, 2020 69.50 70.45 66.31 69.31 438,911 -0.75(-1.07%)
Apr 14, 2020 64.99 71.05 64.16 70.06 1,536,315 +6.67(+10.52%)
Apr 13, 2020 64.78 64.78 61.04 63.39 237,105 -1.22(-1.89%)
Apr 09, 2020 64.00 70.43 63.25 64.61 446,900 +2.43(+3.91%)
Apr 08, 2020 58.36 62.82 55.61 62.18 538,303 +4.90(+8.55%)
Apr 07, 2020 56.05 59.86 56.05 57.28 467,993 +2.36(+4.30%)
Apr 06, 2020 50.57 55.35 50.00 54.92 428,046 +5.42(+10.95%)
Apr 03, 2020 51.24 52.12 46.08 49.50 466,500 -2.54(-4.88%)
Apr 02, 2020 50.92 54.57 50.74 52.04 323,921 +0.43(+0.83%)
Apr 01, 2020 57.54 58.45 50.91 51.61 580,187 -8.67(-14.38%)
Mar 31, 2020 60.42 60.56 57.69 60.28 279,641 +0.13(+0.22%)
Mar 30, 2020 56.03 60.33 55.38 60.15 274,259 +4.12(+7.35%)
Mar 27, 2020 56.31 58.59 55.06 56.03 279,500 -1.99(-3.43%)
Mar 26, 2020 52.87 58.98 52.20 58.02 614,807 +6.03(+11.60%)
Mar 25, 2020 47.55 56.91 47.26 51.99 585,719 +4.94(+10.50%)
Mar 24, 2020 44.02 47.34 43.02 47.05 1,493,615 +5.43(+13.05%)
Mar 23, 2020 45.51 46.29 40.53 41.62 787,670 -4.23(-9.23%)
Mar 20, 2020 49.59 53.94 44.65 45.85 530,500 -2.20(-4.58%)
Mar 19, 2020 45.24 48.70 43.03 48.05 536,569 +2.63(+5.79%)
Mar 18, 2020 47.01 50.39 40.79 45.42 492,005 -5.14(-10.17%)
Mar 17, 2020 51.25 51.88 43.00 50.56 915,877 -0.95(-1.84%)
Mar 16, 2020 53.25 56.24 50.06 51.51 767,065 -13.79(-21.12%)
Mar 13, 2020 69.96 69.96 59.35 65.30 742,800 -2.21(-3.27%)
Mar 12, 2020 70.71 70.86 65.00 67.51 536,175 -8.14(-10.76%)
Mar 11, 2020 80.40 81.47 73.72 75.65 698,383 -6.81(-8.26%)
Mar 10, 2020 79.50 84.54 79.20 82.46 351,319 +3.83(+4.87%)
Mar 09, 2020 78.47 83.11 76.10 78.63 368,115 -5.58(-6.63%)
Mar 06, 2020 83.27 85.27 81.32 84.21 753,800 -1.94(-2.25%)
Mar 05, 2020 87.83 88.80 85.06 86.15 231,727 -2.83(-3.18%)
Mar 04, 2020 85.10 89.12 83.42 88.98 818,003 +6.07(+7.32%)
Mar 03, 2020 90.43 90.43 82.26 82.91 538,863 -7.01(-7.80%)
Mar 02, 2020 86.35 91.35 85.32 89.92 474,134 +4.05(+4.72%)
Feb 28, 2020 86.49 88.50 81.14 85.87 710,000 -2.64(-2.98%)
Feb 27, 2020 83.94 92.09 82.77 88.51 547,225 +3.68(+4.34%)
Feb 26, 2020 84.00 95.00 83.06 84.83 1,067,963 +6.30(+8.02%)
Feb 25, 2020 80.06 81.56 77.90 78.53 454,390 -1.22(-1.53%)
Feb 24, 2020 78.83 80.63 77.42 79.75 233,777 -1.50(-1.85%)
Feb 21, 2020 81.12 82.43 80.01 81.25 314,600 +0.29(+0.36%)
Feb 20, 2020 81.99 82.71 80.06 80.96 197,627 -0.95(-1.16%)
Feb 19, 2020 81.21 82.14 80.91 81.91 317,005 +1.34(+1.66%)
Feb 18, 2020 81.30 81.53 79.91 80.57 132,616 -0.60(-0.74%)
Feb 14, 2020 80.50 81.30 80.03 81.17 168,000 +0.79(+0.98%)
Feb 13, 2020 79.13 81.30 79.13 80.38 146,169 +0.97(+1.22%)
Feb 12, 2020 79.00 80.06 78.11 79.41 328,220 +0.76(+0.97%)
Feb 11, 2020 78.49 79.62 77.86 78.65 96,382 +0.80(+1.03%)
Feb 10, 2020 77.01 78.03 76.67 77.85 137,453 +0.62(+0.80%)
Feb 07, 2020 76.00 77.79 75.38 77.23 157,300 +1.07(+1.40%)
Feb 06, 2020 76.73 78.77 75.87 76.16 195,266 -0.07(-0.09%)
Feb 05, 2020 76.46 76.46 73.24 76.23 2,171,392 +0.75(+0.99%)
Feb 04, 2020 77.01 78.59 75.10 75.48 538,759 -0.52(-0.68%)
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.