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 )

0.2911 -0.0589 (-16.83%)
Streaming Delayed Price Updated: 10:34 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.4511 0.4600 0.3100 0.3503 4,912 -0.24(-40.63%)
Nov 21, 2024 0.3000 0.5900 0.2850 0.5900 30,244 +0.30(+107.02%)
Nov 20, 2024 0.2700 0.2925 0.2700 0.2850 1,008 +0.01(+5.56%)
Nov 19, 2024 0.2700 0.2700 0.2700 0.2700 277 +0.03(+12.50%)
Nov 18, 2024 0.2600 0.2600 0.2340 0.2400 11,859 -0.02(-5.88%)
Nov 15, 2024 0.2900 0.3000 0.2550 0.2550 52,659 -0.04(-12.19%)
Nov 14, 2024 0.3100 0.3450 0.2901 0.2904 3,916 -0.02(-6.35%)
Nov 13, 2024 0.3300 0.3301 0.3100 0.3101 1,991 -0.02(-6.03%)
Nov 12, 2024 0.3300 0.3843 0.3300 0.3300 1,164 -0.02(-5.71%)
Nov 11, 2024 0.3500 0.3725 0.3500 0.3500 2,728 +0.02(+6.06%)
Nov 08, 2024 0.3300 0.3900 0.2900 0.3300 2,152 +0.03(+10.00%)
Nov 07, 2024 0.3000 0.3000 0.3000 0.3000 286 +0.02(+7.14%)
Nov 05, 2024 0.2800 25 -0.11(-28.21%)
Nov 04, 2024 0.3800 0.3900 0.3800 0.3900 1,155 -0.02(-4.88%)
Nov 01, 2024 0.3800 0.4399 0.3800 0.4100 606 +0.03(+7.89%)
Oct 31, 2024 0.3800 0.3800 0.3800 0.3800 1,109 +0.01(+1.60%)
Oct 25, 2024 0.3740 0 +0.00(+0.00%)
Oct 24, 2024 0.4300 0.4300 0.3740 0.3740 1,197 -0.05(-10.95%)
Oct 22, 2024 0.4200 0 -0.03(-6.40%)
Oct 21, 2024 0.4487 0.4487 0.4487 0.4487 149 +0.03(+6.96%)
Oct 18, 2024 0.3100 0.4195 0.2800 0.4195 10,084 +0.13(+44.71%)
Oct 17, 2024 0.3312 0.3312 0.2703 0.2899 4,018 -0.01(-3.37%)
Oct 16, 2024 0.2900 0.4000 0.2700 0.3000 4,670 +0.03(+11.11%)
Oct 15, 2024 0.2700 0.2700 0.2700 0.2700 296 -0.03(-9.82%)
Oct 14, 2024 0.2994 0.2994 0.2994 0.2994 343 -0.00(-0.20%)
Oct 11, 2024 0.3000 0.3237 0.3000 0.3000 819 +0.02(+6.38%)
Oct 10, 2024 0.3300 0.3498 0.2700 0.2820 2,266 +0.00(+0.71%)
Oct 08, 2024 0.2800 100 +0.00(+0.00%)
Oct 04, 2024 0.2800 12 -0.02(-5.12%)
Oct 03, 2024 0.3500 0.3598 0.2900 0.2951 7,892 -0.05(-15.69%)
Oct 02, 2024 0.2900 0.3600 0.2900 0.3500 7,335 +0.06(+20.69%)
Oct 01, 2024 0.3000 0.3100 0.2900 0.2900 3,038 +0.00(+0.00%)
Sep 30, 2024 0.3800 0.3800 0.2900 0.2900 2,016 -0.06(-17.14%)
Sep 27, 2024 0.3300 0.3848 0.2900 0.3500 3,664 +0.04(+14.38%)
Sep 26, 2024 0.2950 0.3900 0.2900 0.3060 11,400 +0.02(+5.52%)
Sep 25, 2024 0.2900 0.2901 0.2900 0.2900 303 -0.04(-11.80%)
Sep 23, 2024 0.3288 0 +0.03(+9.64%)
Sep 20, 2024 0.2900 0.3000 0.2900 0.2999 9,600 +0.01(+3.41%)
Sep 19, 2024 0.2900 0.2900 0.2900 0.2900 323 +0.00(+0.00%)
Sep 18, 2024 0.2900 0.2900 0.2900 0.2900 611 -0.01(-3.33%)
Sep 17, 2024 0.3000 0.3000 0.3000 0.3000 209 +0.01(+3.45%)
Sep 13, 2024 0.2900 100 +0.00(+0.00%)
Sep 10, 2024 0.2900 0 +0.00(+0.00%)
Sep 09, 2024 0.3000 0.3000 0.2900 0.2900 5,457 -0.03(-9.38%)
Sep 06, 2024 0.2969 0.3319 0.2900 0.3200 21,004 -0.04(-11.09%)
Sep 05, 2024 0.2900 0.3599 0.2900 0.3599 3,299 +0.05(+16.10%)
Sep 04, 2024 0.2800 0.3100 0.2700 0.3100 5,651 -0.12(-27.86%)
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.