Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.5400 0.5400 0.4400 0.4899 880 +0.05(+11.34%)
Mar 30, 2022 0.4400 0.4400 0.4400 0.4400 119 -0.05(-10.42%)
Mar 29, 2022 0.4200 0.5230 0.4101 0.4912 8,425 +0.01(+2.27%)
Mar 28, 2022 0.4500 0.4803 0.4201 0.4803 12,568 -0.03(-6.65%)
Mar 25, 2022 0.4990 0.5400 0.4990 0.5145 10,506 +0.01(+2.90%)
Mar 24, 2022 0.4002 0.5095 0.4002 0.5000 17,719 -0.01(-1.94%)
Mar 23, 2022 0.5001 0.5099 0.5000 0.5099 2,382 -0.00(-0.04%)
Mar 22, 2022 0.5389 0.5399 0.5101 0.5101 9,402 +0.02(+3.05%)
Mar 21, 2022 0.5200 0.5389 0.4793 0.4950 17,901 -0.02(-4.70%)
Mar 18, 2022 0.5394 0.5399 0.4904 0.5194 17,260 +0.02(+3.32%)
Mar 17, 2022 0.5398 0.5398 0.3902 0.5027 9,009 +0.05(+11.71%)
Mar 16, 2022 0.4300 0.4694 0.4300 0.4500 3,576 +0.01(+3.28%)
Mar 15, 2022 0.4280 0.4692 0.3500 0.4357 12,603 +0.04(+10.30%)
Mar 14, 2022 0.4000 0.4000 0.3900 0.3950 6,508 -0.03(-8.14%)
Mar 11, 2022 0.4400 0.5000 0.4300 0.4300 10,898 -0.11(-20.36%)
Mar 10, 2022 0.4352 0.5787 0.4352 0.5399 39,150 -0.01(-2.70%)
Mar 09, 2022 0.4800 0.5549 0.4800 0.5549 3,498 +0.07(+15.58%)
Mar 08, 2022 0.4700 0.4817 0.4401 0.4801 5,951 +0.01(+2.17%)
Mar 07, 2022 0.5100 0.5114 0.4699 0.4699 5,968 -0.03(-6.02%)
Mar 04, 2022 0.4802 0.5458 0.4300 0.5000 37,371 -0.06(-10.71%)
Mar 03, 2022 0.5747 0.5747 0.5399 0.5600 11,455 +0.01(+1.82%)
Mar 02, 2022 0.4650 0.5800 0.4650 0.5500 31,499 -0.06(-9.23%)
Mar 01, 2022 0.5950 0.6059 0.5800 0.6059 17,720 +0.02(+2.69%)
Feb 28, 2022 0.5995 0.5995 0.5801 0.5900 3,554 -0.01(-1.65%)
Feb 25, 2022 0.5900 0.6000 0.5300 0.5999 16,150 +0.01(+1.54%)
Feb 24, 2022 0.5800 0.5999 0.5311 0.5908 5,534 -0.01(-2.46%)
Feb 23, 2022 0.5203 0.6059 0.5203 0.6057 11,683 +0.01(+0.93%)
Feb 22, 2022 0.5999 0.6295 0.5670 0.6001 12,932 -0.01(-1.62%)
Feb 18, 2022 0.6100 0 +0.01(+2.09%)
Feb 17, 2022 0.5802 0.6200 0.5219 0.5975 14,437 -0.03(-4.89%)
Feb 16, 2022 0.6300 0.6300 0.5800 0.6282 16,001 -0.00(-0.40%)
Feb 15, 2022 0.6500 0.6500 0.6085 0.6307 25,656 -0.01(-1.45%)
Feb 14, 2022 0.8501 0.8501 0.6336 0.6400 50,287 +0.00(+0.03%)
Feb 11, 2022 0.6700 0.6700 0.6398 0.6398 2,108 -0.05(-7.22%)
Feb 10, 2022 0.6900 0.6999 0.6700 0.6896 1,770 -0.01(-1.50%)
Feb 09, 2022 0.7349 0.7500 0.6301 0.7001 11,782 +0.05(+7.69%)
Feb 08, 2022 0.7000 0.7000 0.6500 0.6501 8,948 -0.03(-4.40%)
Feb 07, 2022 0.7573 0.7573 0.6800 0.6800 19,752 -0.05(-6.85%)
Feb 04, 2022 0.7500 0.7900 0.6900 0.7300 12,337 +0.01(+1.37%)
Feb 03, 2022 0.7197 0.7392 0.7197 0.7201 2,175 +0.00(+0.00%)
Feb 02, 2022 0.7989 0.7989 0.6701 0.7201 11,195 +0.02(+2.13%)
Feb 01, 2022 0.8099 0.8099 0.6503 0.7051 14,937 +0.07(+11.90%)
Jan 31, 2022 0.8500 0.6301 0.6301 217,127 -0.06(-8.68%)
Jan 28, 2022 0.7100 0.7298 0.6653 0.6900 19,621 +0.08(+13.11%)
Jan 27, 2022 0.7801 0.7801 0.6100 0.6100 5,147 -0.17(-21.79%)
Jan 26, 2022 0.9000 0.9122 0.7150 0.7800 15,292 +0.06(+8.35%)
Jan 25, 2022 0.7200 0.7201 0.7099 0.7199 3,202 +0.05(+7.45%)
Jan 24, 2022 0.7001 0.7001 0.6001 0.6700 21,953 -0.04(-5.03%)
Jan 21, 2022 0.7501 0.8600 0.7001 0.7055 29,936 -0.05(-7.17%)
Jan 20, 2022 0.7650 0.7799 0.7600 0.7600 2,020 -0.04(-5.14%)
Jan 19, 2022 0.8012 0.8012 0.8012 0.8012 302 +0.02(+2.49%)
Jan 18, 2022 0.7101 0.7819 0.7100 0.7817 13,322 -0.00(-0.04%)
Jan 14, 2022 0.7820 0 +0.01(+1.56%)
Jan 13, 2022 0.8499 0.8499 0.7400 0.7700 25,371 -0.07(-8.33%)
Jan 12, 2022 0.8500 0.9198 0.8400 0.8400 8,827 -0.00(-0.01%)
Jan 11, 2022 0.8880 0.9059 0.8300 0.8401 4,320 +0.03(+3.46%)
Jan 10, 2022 0.9000 0.9000 0.7800 0.8120 9,183 -0.09(-9.79%)
Jan 07, 2022 0.9101 0.9116 0.9000 0.9001 5,944 -0.00(-0.09%)
Jan 06, 2022 0.9200 0.9599 0.8705 0.9009 24,323 +0.00(+0.10%)
Jan 05, 2022 0.8501 0.9998 0.8501 0.9000 44,551 -0.03(-3.32%)
Jan 04, 2022 0.9129 0.9899 0.9100 0.9309 14,020 +0.02(+2.02%)
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.