Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspira Technologies Oxy B.H.N. Ltd
(NQ:
IINN
)
2.190
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 22, 2024
2.210
2.250
2.190
2.190
35,449
+0.01(+0.46%)
May 21, 2024
2.180
2.280
2.090
2.180
99,927
+0.00(+0.00%)
May 20, 2024
2.320
2.340
2.170
2.180
125,680
-0.12(-5.22%)
May 17, 2024
2.340
2.350
2.280
2.300
91,300
-0.01(-0.43%)
May 16, 2024
2.340
2.340
2.140
2.310
157,989
+0.06(+2.67%)
May 15, 2024
2.170
2.250
2.160
2.250
109,267
+0.07(+3.21%)
May 14, 2024
2.060
2.260
2.060
2.180
135,770
+0.08(+3.81%)
May 13, 2024
2.050
2.110
2.030
2.100
41,428
+0.09(+4.48%)
May 10, 2024
1.970
2.080
1.930
2.010
69,974
-0.07(-3.37%)
May 09, 2024
2.090
2.150
2.020
2.080
95,525
-0.01(-0.48%)
May 08, 2024
2.200
2.200
1.910
2.090
109,655
-0.12(-5.43%)
May 07, 2024
2.180
2.250
2.095
2.210
110,969
+0.01(+0.45%)
May 06, 2024
2.200
2.360
2.100
2.200
343,818
+0.11(+5.26%)
May 03, 2024
1.950
2.118
1.950
2.090
272,336
+0.11(+5.56%)
May 02, 2024
1.930
2.020
1.930
1.980
92,788
+0.03(+1.54%)
May 01, 2024
1.870
1.950
1.860
1.950
59,227
+0.07(+3.72%)
Apr 30, 2024
1.890
1.968
1.870
1.880
41,937
+0.01(+0.53%)
Apr 29, 2024
1.870
1.930
1.850
1.870
38,054
-0.02(-1.06%)
Apr 26, 2024
1.890
1.943
1.836
1.890
74,794
+0.01(+0.53%)
Apr 25, 2024
1.910
1.970
1.840
1.880
114,499
-0.05(-2.59%)
Apr 24, 2024
1.920
1.970
1.850
1.930
134,554
+0.07(+3.76%)
Apr 23, 2024
1.890
1.940
1.840
1.860
48,038
-0.04(-2.11%)
Apr 22, 2024
1.810
1.910
1.810
1.900
61,666
+0.10(+5.56%)
Apr 19, 2024
1.800
1.850
1.800
1.800
91,469
-0.01(-0.55%)
Apr 18, 2024
1.900
1.905
1.800
1.810
92,624
-0.09(-4.74%)
Apr 17, 2024
1.920
1.960
1.850
1.900
170,600
-0.03(-1.55%)
Apr 16, 2024
1.930
1.960
1.800
1.930
285,124
+0.00(+0.00%)
Apr 15, 2024
2.050
2.080
1.920
1.930
177,645
-0.12(-5.85%)
Apr 12, 2024
2.140
2.230
2.010
2.050
274,912
-0.06(-2.84%)
Apr 11, 2024
2.030
2.160
2.000
2.110
271,512
+0.03(+1.44%)
Apr 10, 2024
1.980
2.360
1.950
2.080
2,683,244
+0.14(+7.22%)
Apr 09, 2024
1.950
1.965
1.904
1.940
73,497
-0.01(-0.51%)
Apr 08, 2024
1.940
2.010
1.861
1.950
164,666
+0.04(+2.09%)
Apr 05, 2024
1.830
1.950
1.830
1.910
115,382
+0.08(+4.37%)
Apr 04, 2024
1.870
1.932
1.820
1.830
107,845
-0.07(-3.68%)
Apr 03, 2024
1.930
1.950
1.880
1.900
210,655
+0.02(+1.06%)
Apr 02, 2024
1.850
1.920
1.800
1.880
138,536
-0.02(-1.05%)
Apr 01, 2024
1.760
1.900
1.640
1.900
320,105
+0.15(+8.57%)
Mar 28, 2024
1.800
1.800
1.730
1.750
86,265
-0.01(-0.57%)
Mar 27, 2024
1.800
1.840
1.710
1.760
137,551
-0.04(-2.22%)
Mar 26, 2024
1.860
1.890
1.800
1.800
106,812
-0.06(-3.23%)
Mar 25, 2024
1.750
1.870
1.750
1.860
169,837
+0.12(+6.90%)
Mar 22, 2024
1.820
1.838
1.680
1.740
131,165
-0.06(-3.33%)
Mar 21, 2024
1.800
1.850
1.785
1.800
73,349
-0.01(-0.55%)
Mar 20, 2024
1.830
1.860
1.770
1.810
119,352
+0.00(+0.00%)
Mar 19, 2024
1.880
1.908
1.780
1.810
151,749
-0.13(-6.70%)
Mar 18, 2024
1.940
1.975
1.870
1.940
201,094
+0.08(+4.30%)
Mar 15, 2024
1.700
1.880
1.670
1.860
157,507
+0.14(+8.14%)
Mar 14, 2024
1.850
1.887
1.660
1.720
282,657
-0.13(-7.03%)
Mar 13, 2024
1.880
1.927
1.820
1.850
99,162
-0.02(-1.07%)
Mar 12, 2024
2.000
2.025
1.830
1.870
511,754
-0.03(-1.58%)
Mar 11, 2024
1.880
1.957
1.850
1.900
120,906
+0.07(+3.83%)
Mar 08, 2024
1.910
1.980
1.760
1.830
381,568
-0.14(-7.11%)
Mar 07, 2024
2.000
2.000
1.800
1.970
357,643
-0.03(-1.50%)
Mar 06, 2024
2.000
2.090
1.900
2.000
800,346
+0.01(+0.50%)
Mar 05, 2024
1.690
1.990
1.680
1.990
1,201,215
+0.35(+21.34%)
Mar 04, 2024
1.820
1.850
1.500
1.640
1,391,932
-0.06(-3.53%)
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
.