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 )

0.5500 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 16, 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 (%)
May 31, 2022 0.3100 0.3100 0.3100 0.3100 4,400 +0.00(+0.03%)
May 27, 2022 0.2999 0.3099 0.2699 0.3099 29,501 +0.01(+3.33%)
May 26, 2022 0.2999 0.3000 0.2773 0.2999 53,739 +0.00(+0.00%)
May 23, 2022 0.2999 0 -0.01(-2.76%)
May 20, 2022 0.3084 0.3084 0.3084 0.3084 210 +0.01(+2.80%)
May 17, 2022 0.3000 18 +0.07(+30.32%)
May 16, 2022 0.2122 0.2599 0.2122 0.2302 3,763 -0.02(-7.92%)
May 13, 2022 0.3000 0.3000 0.2350 0.2500 115,982 -0.04(-13.79%)
May 12, 2022 0.2900 0.2900 0.2800 0.2900 3,000 +0.00(+0.00%)
May 11, 2022 0.3746 0.3746 0.2900 0.2900 4,216 +0.00(+1.05%)
May 10, 2022 0.3002 0.3002 0.2739 0.2870 10,759 -0.01(-4.33%)
May 09, 2022 0.3424 0.3424 0.3000 0.3000 3,773 -0.10(-25.60%)
May 06, 2022 0.4290 0.4594 0.4032 0.4032 5,435 +0.04(+9.54%)
May 05, 2022 0.3597 0.3883 0.3136 0.3681 15,513 -0.13(-25.58%)
May 02, 2022 0.4946 2 +0.13(+37.50%)
Apr 29, 2022 0.3900 0.4349 0.3300 0.3597 20,697 -0.04(-10.05%)
Apr 28, 2022 0.4000 0.4000 0.3900 0.3999 10,502 -0.04(-9.09%)
Apr 27, 2022 0.4350 0.4706 0.4000 0.4399 8,782 +0.00(+1.13%)
Apr 21, 2022 0.4350 24 -0.01(-1.38%)
Apr 20, 2022 0.4450 0.4450 0.4410 0.4411 1,403 -0.01(-1.32%)
Apr 19, 2022 0.4100 0.4470 0.4100 0.4470 1,268 -0.05(-10.58%)
Apr 18, 2022 0.5398 0.5398 0.4100 0.4999 3,439 -0.03(-5.66%)
Apr 12, 2022 0.5299 10 +0.09(+19.11%)
Apr 07, 2022 0.4449 44 -0.01(-1.13%)
Apr 06, 2022 0.4500 0.4501 0.4500 0.4500 19,010 -0.04(-8.16%)
Apr 01, 2022 0.4900 172 +0.00(+0.02%)
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%)
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.