Skip to main content

Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.090 1.140 0.8201 0.9095 158,420 -0.17(-15.79%)
Dec 30, 2021 0.9700 1.090 0.8709 1.080 119,078 +0.19(+21.33%)
Dec 29, 2021 0.8699 1.000 0.8400 0.8901 13,370 +0.02(+2.32%)
Dec 28, 2021 1.050 1.050 0.8479 0.8699 71,583 -0.15(-14.74%)
Dec 27, 2021 0.8700 1.100 0.8650 1.020 91,669 +0.19(+22.90%)
Dec 23, 2021 0.9507 0.9521 0.8300 0.8302 50,924 -0.07(-7.76%)
Dec 22, 2021 0.8011 1.030 0.8001 0.9000 196,023 +0.09(+11.57%)
Dec 21, 2021 0.7988 0.8498 0.7500 0.8067 12,206 +0.05(+6.14%)
Dec 20, 2021 0.7202 0.7998 0.7202 0.7600 6,577 -0.02(-2.56%)
Dec 17, 2021 0.8499 0.8500 0.7354 0.7800 19,333 -0.12(-13.33%)
Dec 16, 2021 0.7910 0.9000 0.7410 0.9000 29,285 +0.12(+15.38%)
Dec 15, 2021 0.7601 0.8999 0.7600 0.7800 46,817 +0.04(+5.41%)
Dec 14, 2021 0.7822 0.8150 0.7400 0.7400 67,811 -0.05(-5.73%)
Dec 13, 2021 0.8300 0.9899 0.7801 0.7850 60,511 -0.04(-4.38%)
Dec 10, 2021 1.000 1.400 0.8201 0.8210 735,058 -0.19(-18.71%)
Dec 09, 2021 1.620 1.770 0.9700 1.010 1,608,303 +0.18(+21.25%)
Dec 08, 2021 0.8330 0.8330 0.8330 0.8330 209 +0.04(+4.52%)
Dec 07, 2021 0.9455 0.9455 0.7800 0.7970 20,522 +0.03(+3.48%)
Dec 06, 2021 0.7554 0.7702 0.7554 0.7702 2,154 +0.06(+9.03%)
Dec 03, 2021 0.7800 0.7800 0.7026 0.7064 21,719 -0.10(-12.81%)
Dec 02, 2021 0.9000 0.9099 0.8100 0.8102 19,606 -0.07(-7.95%)
Dec 01, 2021 0.9500 0.9500 0.8801 0.8802 8,613 -0.11(-11.07%)
Nov 30, 2021 0.9500 1.050 0.8010 0.9898 58,690 +0.04(+3.73%)
Nov 29, 2021 1.000 1.100 0.8600 0.9542 80,398 +0.10(+12.26%)
Nov 26, 2021 0.8000 0.8500 0.7401 0.8500 71,203 +0.07(+8.90%)
Nov 24, 2021 0.8600 0.9100 0.7728 0.7805 91,395 +0.05(+6.92%)
Nov 23, 2021 0.9124 0.9124 0.7120 0.7300 18,846 -0.02(-2.67%)
Nov 22, 2021 0.8103 0.8682 0.7500 0.7500 30,298 -0.11(-12.79%)
Nov 19, 2021 0.8301 0.9193 0.7545 0.8600 54,426 -0.02(-1.98%)
Nov 18, 2021 0.9101 0.9249 0.8102 0.8774 32,177 -0.07(-7.62%)
Nov 17, 2021 0.9106 0.9498 0.9106 0.9498 2,848 -0.03(-3.08%)
Nov 16, 2021 0.9001 0.9991 0.9001 0.9800 2,196 +0.07(+7.69%)
Nov 15, 2021 0.9700 0.9700 0.9100 0.9100 13,134 -0.06(-6.19%)
Nov 12, 2021 1.050 1.050 0.9700 0.9700 19,096 +0.01(+1.05%)
Nov 11, 2021 1.040 1.040 0.9300 0.9599 33,225 -0.08(-7.70%)
Nov 10, 2021 1.140 1.040 85,599 +0.03(+2.96%)
Nov 09, 2021 1.040 1.100 1.000 1.010 22,642 -0.03(-2.88%)
Nov 08, 2021 1.040 1.110 1.010 1.040 20,208 +0.01(+0.96%)
Nov 05, 2021 1.000 1.180 1.000 1.030 40,774 -0.02(-1.90%)
Nov 04, 2021 1.100 1.109 1.050 1.050 15,234 +0.00(+0.00%)
Nov 03, 2021 0.9900 1.180 0.9220 1.050 148,528 +0.01(+0.97%)
Nov 02, 2021 1.070 1.090 0.9102 1.040 58,334 -0.03(-2.81%)
Nov 01, 2021 1.030 1.170 0.8000 1.070 80,993 +0.06(+5.94%)
Oct 29, 2021 1.380 1.470 0.9940 1.010 265,222 -0.22(-17.89%)
Oct 28, 2021 1.000 1.900 0.8701 1.230 1,286,295 +0.21(+20.00%)
Oct 27, 2021 1.400 1.420 1.010 1.025 423,315 -1.83(-64.04%)
Oct 26, 2021 0.8000 2.900 2.850 6,243,002 +2.10(+280.97%)
Oct 25, 2021 0.7602 0.7602 0.7481 0.7481 847 -0.05(-6.49%)
Oct 22, 2021 0.7700 0.8001 0.7700 0.8000 2,590 -0.04(-4.58%)
Oct 21, 2021 0.7483 0.8593 0.7483 0.8384 1,413 +0.04(+4.80%)
Oct 19, 2021 0.8000 0.8000 0.8000 221 +0.05(+6.67%)
Oct 18, 2021 0.7500 0.7501 0.7271 0.7500 6,230 -0.04(-5.22%)
Oct 15, 2021 0.8500 0.8599 0.7572 0.7913 8,134 -0.03(-3.50%)
Oct 14, 2021 0.7250 0.8890 0.7250 0.8200 3,749 +0.04(+5.13%)
Oct 13, 2021 0.7999 0.8001 0.7800 0.7800 6,894 +0.03(+3.99%)
Oct 12, 2021 0.7200 0.7502 0.7200 0.7501 611 -0.02(-2.10%)
Oct 11, 2021 0.7662 0.7662 0.7204 0.7662 9,114 -0.03(-4.21%)
Oct 08, 2021 0.8200 0.8201 0.7999 0.7999 12,642 -0.05(-5.87%)
Oct 07, 2021 0.8200 0.8498 0.8200 0.8498 4,530 -0.02(-2.32%)
Oct 06, 2021 0.8758 0.9299 0.8501 0.8700 5,710 -0.01(-0.67%)
Oct 05, 2021 0.8760 0.8760 0.8759 0.8759 941 -0.00(-0.08%)
Oct 04, 2021 0.9299 0.9299 0.8200 0.8766 9,303 -0.06(-6.55%)
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.