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
Inspire Medical Systems Inc
(NY:
INSP
)
157.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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:
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 (%)
Apr 28, 2023
265.97
269.95
263.99
267.63
305,158
-1.15(-0.43%)
Apr 27, 2023
270.19
272.12
265.81
268.78
243,096
-0.86(-0.32%)
Apr 26, 2023
266.05
272.28
265.02
269.64
333,734
+3.14(+1.18%)
Apr 25, 2023
273.00
274.98
266.08
266.50
308,422
-9.02(-3.27%)
Apr 24, 2023
274.97
277.18
272.83
275.52
440,031
+0.57(+0.21%)
Apr 21, 2023
266.00
275.06
265.51
274.95
334,289
+10.10(+3.81%)
Apr 20, 2023
262.07
270.70
262.07
264.85
306,353
+1.27(+0.48%)
Apr 19, 2023
262.54
267.93
261.98
263.58
249,966
+1.09(+0.42%)
Apr 18, 2023
267.69
268.04
260.90
262.49
281,207
-3.47(-1.30%)
Apr 17, 2023
260.27
266.08
260.27
265.96
319,908
+4.70(+1.80%)
Apr 14, 2023
248.32
261.77
247.05
261.26
557,778
+14.29(+5.79%)
Apr 13, 2023
240.34
247.10
240.34
246.97
244,733
+8.80(+3.69%)
Apr 12, 2023
241.94
243.59
238.16
238.17
209,835
-1.74(-0.73%)
Apr 11, 2023
235.72
241.79
235.67
239.91
339,397
+8.14(+3.51%)
Apr 10, 2023
232.55
232.81
227.46
231.77
300,646
-2.24(-0.96%)
Apr 06, 2023
228.81
237.71
227.10
234.01
432,547
+5.43(+2.38%)
Apr 05, 2023
225.79
228.78
223.21
228.58
346,256
+2.06(+0.91%)
Apr 04, 2023
229.59
231.16
225.52
226.52
412,675
-1.44(-0.63%)
Apr 03, 2023
234.00
234.00
224.04
227.96
670,079
-6.11(-2.61%)
Mar 31, 2023
239.50
242.76
232.84
234.07
464,791
-3.93(-1.65%)
Mar 30, 2023
243.97
244.57
237.82
238.00
237,855
-4.00(-1.65%)
Mar 29, 2023
242.33
246.78
239.98
242.00
349,243
+3.38(+1.42%)
Mar 28, 2023
248.50
248.50
237.13
238.62
316,300
-9.88(-3.98%)
Mar 27, 2023
251.73
254.32
245.40
248.50
257,418
+0.15(+0.06%)
Mar 24, 2023
235.51
250.14
234.25
248.35
570,055
+13.12(+5.58%)
Mar 23, 2023
244.39
246.30
232.90
235.23
311,338
-6.69(-2.77%)
Mar 22, 2023
246.80
249.83
241.92
241.92
237,684
-6.60(-2.66%)
Mar 21, 2023
250.24
251.65
244.82
248.52
352,918
+0.44(+0.18%)
Mar 20, 2023
245.86
250.27
239.89
248.08
309,759
+1.23(+0.50%)
Mar 17, 2023
253.35
253.35
244.34
246.85
399,228
-6.86(-2.70%)
Mar 16, 2023
239.80
253.92
238.43
253.71
437,596
+11.65(+4.81%)
Mar 15, 2023
233.51
245.12
233.51
242.06
312,366
+3.42(+1.43%)
Mar 14, 2023
238.84
242.88
233.35
238.64
363,044
+4.12(+1.76%)
Mar 13, 2023
227.44
242.78
224.42
234.52
468,755
+5.46(+2.38%)
Mar 10, 2023
243.00
243.00
228.06
229.06
330,080
-14.01(-5.76%)
Mar 09, 2023
254.17
254.40
242.68
243.07
326,094
-10.40(-4.10%)
Mar 08, 2023
257.45
259.56
245.80
253.47
439,583
-4.28(-1.66%)
Mar 07, 2023
266.07
267.31
257.26
257.75
281,635
-8.32(-3.13%)
Mar 06, 2023
263.41
266.89
261.76
266.07
205,771
+1.81(+0.68%)
Mar 03, 2023
261.00
265.71
258.73
264.26
223,316
+5.09(+1.96%)
Mar 02, 2023
260.84
264.15
259.17
259.17
196,078
-4.64(-1.76%)
Mar 01, 2023
260.50
263.96
256.96
263.81
322,725
+3.88(+1.49%)
Feb 28, 2023
263.90
271.32
258.30
259.93
369,379
-4.21(-1.59%)
Feb 27, 2023
263.59
266.70
261.83
264.14
224,044
+2.73(+1.04%)
Feb 24, 2023
258.87
261.85
252.35
261.41
290,441
-3.28(-1.24%)
Feb 23, 2023
265.02
269.99
263.86
264.69
305,041
+1.43(+0.54%)
Feb 22, 2023
264.40
269.32
260.35
263.26
316,661
-1.53(-0.58%)
Feb 21, 2023
266.33
269.29
263.73
264.79
332,925
-4.07(-1.51%)
Feb 17, 2023
271.33
274.87
265.82
268.86
330,161
-1.12(-0.41%)
Feb 16, 2023
275.00
280.73
269.25
269.98
346,701
-8.03(-2.89%)
Feb 15, 2023
270.80
282.31
270.44
278.01
385,543
+7.89(+2.92%)
Feb 14, 2023
268.85
276.54
267.09
270.12
410,815
-0.93(-0.34%)
Feb 13, 2023
263.89
275.19
262.26
271.05
383,865
+7.89(+3.00%)
Feb 10, 2023
267.99
272.39
261.55
263.16
424,478
-5.18(-1.93%)
Feb 09, 2023
271.38
276.56
264.90
268.34
517,088
+0.63(+0.24%)
Feb 08, 2023
254.24
275.16
254.00
267.71
851,087
+18.13(+7.26%)
Feb 07, 2023
241.61
250.64
238.83
249.58
326,591
+5.59(+2.29%)
Feb 06, 2023
250.86
251.93
240.54
243.99
316,078
-7.36(-2.93%)
Feb 03, 2023
253.49
259.72
250.93
251.35
228,216
-5.59(-2.18%)
Feb 02, 2023
261.00
263.56
255.32
256.94
309,173
-0.68(-0.26%)
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
.