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

Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (NQ:IINN)

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 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 (%)
Jul 15, 2025 1.490 1.500 1.310 1.340 859,846 -0.06(-4.29%)
Jul 14, 2025 1.200 1.480 1.190 1.400 1,642,507 +0.20(+16.67%)
Jul 11, 2025 1.330 1.360 1.160 1.200 1,246,803 -0.17(-12.41%)
Jul 10, 2025 1.410 1.457 1.320 1.370 1,329,133 -0.07(-4.86%)
Jul 09, 2025 1.500 1.520 1.410 1.440 1,285,521 -0.05(-3.36%)
Jul 08, 2025 1.560 1.650 1.400 1.490 2,374,512 -0.05(-3.25%)
Jul 07, 2025 1.270 1.640 1.210 1.540 4,409,954 +0.35(+29.41%)
Jul 03, 2025 1.080 1.250 1.000 1.190 2,230,914 +0.11(+10.19%)
Jul 02, 2025 0.9100 1.140 0.8400 1.080 13,769,707 +0.27(+32.71%)
Jul 01, 2025 0.8500 0.8500 0.7700 0.8138 145,056 -0.04(-4.26%)
Jun 30, 2025 0.8600 0.8632 0.8211 0.8500 93,777 +0.00(+0.00%)
Jun 27, 2025 0.8300 0.8800 0.8201 0.8500 124,215 +0.02(+1.80%)
Jun 26, 2025 0.8801 0.8899 0.8100 0.8350 259,870 -0.04(-5.09%)
Jun 25, 2025 0.8400 0.8879 0.8300 0.8798 392,497 +0.05(+6.01%)
Jun 24, 2025 0.7600 0.8450 0.7637 0.8299 347,574 +0.07(+9.05%)
Jun 23, 2025 0.7076 0.7610 0.6990 0.7610 111,607 +0.03(+3.86%)
Jun 20, 2025 0.7200 0.7420 0.7000 0.7327 294,910 -0.01(-1.90%)
Jun 18, 2025 0.7400 0.7500 0.6900 0.7469 135,514 +0.02(+2.32%)
Jun 17, 2025 0.7679 0.7679 0.7151 0.7300 152,837 -0.04(-4.99%)
Jun 16, 2025 0.7257 0.7700 0.7160 0.7683 126,056 +0.04(+5.84%)
Jun 13, 2025 0.7600 0.7677 0.7100 0.7259 262,947 -0.06(-8.11%)
Jun 12, 2025 0.7900 0.7925 0.7504 0.7900 277,357 -0.01(-1.13%)
Jun 11, 2025 0.7700 0.8440 0.7350 0.7990 1,209,932 +0.10(+13.79%)
Jun 10, 2025 0.6903 0.7127 0.6630 0.7022 348,446 -0.03(-3.81%)
Jun 09, 2025 0.7191 0.7500 0.7000 0.7300 147,299 +0.00(+0.55%)
Jun 06, 2025 0.7150 0.7898 0.6900 0.7260 554,424 -0.02(-3.20%)
Jun 05, 2025 0.6170 0.8000 0.6000 0.7500 1,447,208 +0.15(+25.21%)
Jun 04, 2025 0.5900 0.6100 0.5521 0.5990 129,168 +0.01(+2.22%)
Jun 03, 2025 0.6230 0.6598 0.5305 0.5860 384,862 -0.04(-5.94%)
Jun 02, 2025 0.6102 0.6800 0.5800 0.6230 798,910 +0.01(+2.11%)
May 30, 2025 0.5100 0.6299 0.4811 0.6101 959,485 +0.07(+13.02%)
May 29, 2025 0.4600 0.5700 0.4400 0.5398 9,452,070 +0.11(+25.65%)
May 28, 2025 0.4420 0.4568 0.4026 0.4296 300,405 -0.01(-2.70%)
May 27, 2025 0.4500 0.4710 0.4310 0.4415 247,531 -0.03(-7.05%)
May 23, 2025 0.4900 0.4900 0.4636 0.4750 184,564 -0.02(-4.81%)
May 22, 2025 0.4990 0.5000 0.4720 0.4990 148,789 +0.00(+0.40%)
May 21, 2025 0.4900 0.5144 0.4810 0.4970 132,401 -0.01(-2.57%)
May 20, 2025 0.4940 0.5200 0.4822 0.5101 97,477 +0.00(+0.16%)
May 19, 2025 0.5100 0.5240 0.4655 0.5093 376,371 +0.00(+0.06%)
May 16, 2025 0.5131 0.5324 0.5002 0.5090 219,176 -0.02(-3.78%)
May 15, 2025 0.5400 0.5549 0.5000 0.5290 249,221 -0.01(-1.12%)
May 14, 2025 0.5500 0.5511 0.5250 0.5350 66,632 -0.03(-4.46%)
May 13, 2025 0.5513 0.5691 0.5355 0.5600 536,572 +0.00(+0.00%)
May 12, 2025 0.5800 0.5800 0.5200 0.5600 240,663 -0.00(-0.05%)
May 09, 2025 0.5403 0.5700 0.5207 0.5603 203,896 +0.02(+3.80%)
May 08, 2025 0.5300 0.5625 0.5210 0.5398 259,470 +0.00(+0.41%)
May 07, 2025 0.6101 0.6200 0.5300 0.5376 1,043,964 -0.05(-8.10%)
May 06, 2025 0.5955 0.6700 0.5750 0.5850 610,572 -0.02(-3.78%)
May 05, 2025 0.6100 0.6235 0.5821 0.6080 307,437 -0.00(-0.33%)
May 02, 2025 0.6200 0.6289 0.5888 0.6100 137,814 +0.00(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.