Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspire Medical Systems Inc (NY: INSP )

155.22 -3.81 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 259.00 272.15 256.29 269.58 239,774 +9.64(+3.71%)
Oct 28, 2021 260.26 264.15 258.48 259.94 162,951 +0.85(+0.33%)
Oct 27, 2021 263.16 267.51 258.21 259.09 156,373 -5.50(-2.08%)
Oct 26, 2021 263.53 264.59 125,482 +3.88(+1.49%)
Oct 25, 2021 263.72 266.21 259.81 260.71 96,032 -3.32(-1.26%)
Oct 22, 2021 256.20 265.50 254.27 264.03 203,359 +7.44(+2.90%)
Oct 21, 2021 251.03 257.53 250.45 256.59 86,169 +5.05(+2.01%)
Oct 20, 2021 253.17 256.87 249.67 251.54 87,972 +1.03(+0.41%)
Oct 19, 2021 249.48 253.51 246.16 250.51 138,848 +2.75(+1.11%)
Oct 18, 2021 244.22 249.85 242.59 247.76 108,880 +2.58(+1.05%)
Oct 15, 2021 248.06 249.41 243.43 245.18 244,723 +0.50(+0.20%)
Oct 14, 2021 240.64 244.80 239.62 244.68 138,910 +6.61(+2.78%)
Oct 13, 2021 242.66 243.51 237.74 238.07 67,730 -1.82(-0.76%)
Oct 12, 2021 236.36 244.64 233.58 239.89 139,052 +6.42(+2.75%)
Oct 11, 2021 231.32 238.17 230.71 233.47 156,494 +2.43(+1.05%)
Oct 08, 2021 246.17 246.17 229.27 231.04 165,249 -14.25(-5.81%)
Oct 07, 2021 243.70 247.81 242.03 245.29 143,575 +4.47(+1.86%)
Oct 06, 2021 232.94 240.85 232.94 240.82 108,622 +5.29(+2.25%)
Oct 05, 2021 233.74 240.44 231.33 235.53 177,233 +0.35(+0.15%)
Oct 04, 2021 238.25 238.25 227.62 235.18 100,017 -3.83(-1.60%)
Oct 01, 2021 233.11 241.29 227.95 239.01 185,082 +6.13(+2.63%)
Sep 30, 2021 225.87 236.63 221.99 232.88 240,624 +8.76(+3.91%)
Sep 29, 2021 228.84 228.97 222.77 224.12 137,597 -3.61(-1.59%)
Sep 28, 2021 237.34 237.34 222.73 227.73 236,766 -12.15(-5.07%)
Sep 27, 2021 247.02 247.02 235.58 239.88 211,130 -7.18(-2.91%)
Sep 24, 2021 251.49 253.13 245.75 247.06 228,806 -4.89(-1.94%)
Sep 23, 2021 259.70 264.40 251.12 251.95 277,742 -6.44(-2.49%)
Sep 22, 2021 255.06 259.66 244.66 258.39 268,368 -0.19(-0.07%)
Sep 21, 2021 251.49 258.57 248.13 258.58 272,865 +9.22(+3.70%)
Sep 20, 2021 246.00 250.06 243.53 249.36 499,568 +0.10(+0.04%)
Sep 17, 2021 245.03 250.06 241.63 249.26 449,662 +5.03(+2.06%)
Sep 16, 2021 236.85 244.55 234.11 244.23 192,045 +8.41(+3.57%)
Sep 15, 2021 235.10 237.26 230.61 235.82 149,818 +0.72(+0.31%)
Sep 14, 2021 236.94 244.93 232.55 235.10 195,662 +0.35(+0.15%)
Sep 13, 2021 236.32 237.69 229.65 234.75 125,022 -2.36(-1.00%)
Sep 10, 2021 234.25 239.61 231.79 237.11 197,542 +4.66(+2.00%)
Sep 09, 2021 238.32 241.00 232.45 232.45 138,464 -4.46(-1.88%)
Sep 08, 2021 235.70 243.23 232.66 236.91 237,074 +1.92(+0.82%)
Sep 07, 2021 237.00 238.34 230.18 234.99 169,079 -2.05(-0.86%)
Sep 03, 2021 236.21 240.61 235.17 237.04 181,762 +1.51(+0.64%)
Sep 02, 2021 225.00 235.75 225.00 235.53 211,853 +11.26(+5.02%)
Sep 01, 2021 225.21 226.34 222.15 224.27 189,186 +0.71(+0.32%)
Aug 31, 2021 223.72 227.80 222.90 223.56 202,299 +1.20(+0.54%)
Aug 30, 2021 221.00 223.25 219.64 222.36 248,520 +2.72(+1.24%)
Aug 27, 2021 217.76 220.74 213.88 219.64 227,030 +2.77(+1.28%)
Aug 26, 2021 215.48 219.89 214.26 216.87 153,336 +1.28(+0.59%)
Aug 25, 2021 216.22 220.46 214.49 215.59 133,031 -2.54(-1.16%)
Aug 24, 2021 213.41 221.44 208.11 218.13 255,898 +6.54(+3.09%)
Aug 23, 2021 212.92 216.05 209.07 211.59 147,244 -1.14(-0.54%)
Aug 20, 2021 204.27 213.56 203.66 212.73 219,739 +7.96(+3.89%)
Aug 19, 2021 205.00 209.81 202.72 204.77 182,483 -1.97(-0.95%)
Aug 18, 2021 205.43 213.18 201.79 206.74 236,372 +2.26(+1.11%)
Aug 17, 2021 195.17 205.45 195.17 204.48 224,415 +7.36(+3.73%)
Aug 16, 2021 189.00 198.37 187.61 197.12 213,468 +8.39(+4.45%)
Aug 13, 2021 190.96 193.50 187.02 188.73 123,125 -3.29(-1.71%)
Aug 12, 2021 186.00 196.69 182.21 192.02 277,704 +6.21(+3.34%)
Aug 11, 2021 187.35 188.47 178.41 185.81 305,112 -2.22(-1.18%)
Aug 10, 2021 207.33 207.33 184.87 188.03 350,038 -19.19(-9.26%)
Aug 09, 2021 214.21 214.21 204.82 207.22 318,625 -6.52(-3.05%)
Aug 06, 2021 214.91 216.00 209.97 213.74 181,692 -1.22(-0.57%)
Aug 05, 2021 210.00 215.44 207.63 214.96 294,795 +3.96(+1.88%)
Aug 04, 2021 208.87 221.94 208.49 211.00 1,129,427 +24.00(+12.83%)
Aug 03, 2021 185.88 188.85 180.20 187.00 288,755 +0.18(+0.10%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.