Inspire Medical Systems Inc (NY: INSP )

126.85 USD +2.84 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 127.66 130.80 124.44 126.85 1,058,796 +2.84(+2.29%)
Sep 17, 2020 121.14 126.92 120.31 124.01 617,753 +0.43(+0.35%)
Sep 16, 2020 125.20 127.50 123.15 123.58 436,039 -1.67(-1.33%)
Sep 15, 2020 131.66 131.78 125.18 125.25 546,631 -4.32(-3.33%)
Sep 14, 2020 128.68 132.15 127.89 129.57 298,950 +2.10(+1.65%)
Sep 11, 2020 123.33 131.26 123.33 127.47 397,900 +4.90(+4.00%)
Sep 10, 2020 122.47 127.68 122.09 122.57 291,693 +1.72(+1.42%)
Sep 09, 2020 119.99 122.96 116.30 120.85 303,432 +3.13(+2.66%)
Sep 08, 2020 115.97 120.14 115.11 117.72 319,834 -0.56(-0.47%)
Sep 04, 2020 119.84 120.27 110.06 118.28 270,400 -1.29(-1.08%)
Sep 03, 2020 123.44 123.44 115.01 119.57 284,831 -5.58(-4.46%)
Sep 02, 2020 125.66 126.45 122.59 125.15 252,894 +1.23(+0.99%)
Sep 01, 2020 120.28 124.65 118.98 123.92 300,781 +4.47(+3.74%)
Aug 31, 2020 116.61 120.33 116.12 119.45 271,913 +2.32(+1.98%)
Aug 28, 2020 116.96 118.04 115.25 117.13 243,000 +1.65(+1.43%)
Aug 27, 2020 116.91 116.91 114.00 115.48 351,081 -3.14(-2.65%)
Aug 26, 2020 117.60 119.03 116.46 118.62 175,798 +1.47(+1.25%)
Aug 25, 2020 113.82 117.62 112.31 117.15 218,189 +4.01(+3.54%)
Aug 24, 2020 112.86 113.79 111.45 113.14 201,552 +1.83(+1.64%)
Aug 21, 2020 111.26 113.87 109.29 111.31 277,300 -1.21(-1.08%)
Aug 20, 2020 110.00 114.38 110.00 112.52 243,563 +1.55(+1.40%)
Aug 19, 2020 111.67 113.52 110.44 110.97 200,764 -0.03(-0.03%)
Aug 18, 2020 107.96 111.36 107.24 111.00 391,503 +3.62(+3.37%)
Aug 17, 2020 107.87 108.73 106.30 107.38 392,875 -0.68(-0.63%)
Aug 14, 2020 109.41 109.76 107.43 108.06 230,800 -1.94(-1.76%)
Aug 13, 2020 108.31 112.57 108.20 110.00 360,828 +1.98(+1.83%)
Aug 12, 2020 105.24 109.00 105.24 108.02 331,901 +2.79(+2.65%)
Aug 11, 2020 106.20 106.78 104.79 105.23 326,625 -0.15(-0.14%)
Aug 10, 2020 105.62 107.74 103.15 105.38 227,300 +0.46(+0.44%)
Aug 07, 2020 106.00 109.47 104.44 104.92 207,600 -1.03(-0.97%)
Aug 06, 2020 108.28 108.38 103.81 105.95 482,443 -2.94(-2.70%)
Aug 05, 2020 107.65 119.26 107.12 108.89 551,372 +6.90(+6.77%)
Aug 04, 2020 101.41 103.99 100.99 101.99 328,668 +0.58(+0.57%)
Aug 03, 2020 100.39 102.34 99.41 101.41 309,201 +2.05(+2.06%)
Jul 31, 2020 99.63 100.87 97.19 99.36 222,800 -0.36(-0.36%)
Jul 30, 2020 99.12 100.57 97.46 99.72 168,215 -1.48(-1.46%)
Jul 29, 2020 97.96 103.76 97.55 101.20 255,398 +3.67(+3.76%)
Jul 28, 2020 101.31 101.43 97.29 97.53 166,487 -4.13(-4.06%)
Jul 27, 2020 99.55 101.89 98.58 101.66 206,760 +1.92(+1.93%)
Jul 24, 2020 100.02 100.95 98.21 99.74 155,000 -1.44(-1.42%)
Jul 23, 2020 101.98 105.54 100.73 101.18 224,773 -0.70(-0.69%)
Jul 22, 2020 99.74 102.26 99.23 101.88 265,240 +2.49(+2.51%)
Jul 21, 2020 98.96 100.75 98.44 99.39 229,056 +0.28(+0.28%)
Jul 20, 2020 98.48 103.06 98.16 99.11 158,744 +0.63(+0.64%)
Jul 17, 2020 96.76 99.65 96.76 98.48 169,000 +2.32(+2.41%)
Jul 16, 2020 98.79 99.67 94.83 96.16 230,483 -3.31(-3.33%)
Jul 15, 2020 94.88 102.62 94.39 99.47 515,728 +9.50(+10.56%)
Jul 14, 2020 92.00 92.20 85.03 89.97 301,149 -2.13(-2.31%)
Jul 13, 2020 93.19 96.90 91.79 92.10 288,916 -0.12(-0.13%)
Jul 10, 2020 94.50 94.85 91.76 92.22 242,500 -2.43(-2.57%)
Jul 09, 2020 93.66 95.90 93.08 94.65 286,303 +1.51(+1.62%)
Jul 08, 2020 89.04 93.92 88.87 93.14 222,040 +3.99(+4.48%)
Jul 07, 2020 90.58 93.00 88.96 89.15 210,341 -2.17(-2.38%)
Jul 06, 2020 90.57 92.25 90.57 91.32 168,096 +2.44(+2.75%)
Jul 02, 2020 89.00 89.21 86.64 88.88 279,700 +1.38(+1.58%)
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.