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

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

2.050 -0.030 (-1.44%)
Streaming Delayed Price Updated: 3:21 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.230 1.340 1.230 1.320 58,440 +0.02(+1.54%)
Jun 29, 2022 1.300 1.310 1.220 1.300 26,084 +0.05(+4.00%)
Jun 28, 2022 1.310 1.330 1.220 1.250 69,820 +0.03(+2.46%)
Jun 27, 2022 1.290 1.360 1.200 1.220 58,647 -0.10(-7.58%)
Jun 24, 2022 1.250 1.340 1.230 1.320 62,002 +0.08(+6.45%)
Jun 23, 2022 1.250 1.300 1.210 1.240 41,470 -0.05(-3.88%)
Jun 22, 2022 1.423 1.423 1.150 1.290 89,778 -0.09(-6.52%)
Jun 21, 2022 1.400 1.450 1.340 1.380 43,106 +0.08(+6.15%)
Jun 17, 2022 1.290 1.340 1.195 1.300 41,103 +0.10(+8.79%)
Jun 16, 2022 1.240 1.390 1.100 1.195 109,219 -0.12(-9.47%)
Jun 15, 2022 1.300 1.320 1.280 1.320 26,853 +0.01(+0.76%)
Jun 14, 2022 1.350 1.370 1.300 1.310 44,073 -0.09(-6.43%)
Jun 13, 2022 1.540 1.596 1.400 1.400 99,439 -0.14(-9.09%)
Jun 10, 2022 1.550 1.570 1.520 1.540 19,334 -0.05(-3.14%)
Jun 09, 2022 1.640 1.640 1.590 1.590 22,797 -0.06(-3.64%)
Jun 08, 2022 1.630 1.690 1.630 1.650 23,224 -0.03(-1.79%)
Jun 07, 2022 1.640 1.712 1.610 1.680 23,147 +0.07(+4.35%)
Jun 06, 2022 1.650 1.650 1.548 1.610 10,673 -0.02(-1.23%)
Jun 03, 2022 1.670 1.670 1.590 1.630 10,055 +0.00(+0.00%)
Jun 02, 2022 1.540 1.640 1.540 1.630 41,866 +0.07(+4.49%)
Jun 01, 2022 1.680 1.690 1.520 1.560 23,949 -0.02(-1.27%)
May 31, 2022 1.610 1.610 1.500 1.580 57,560 -0.05(-3.07%)
May 27, 2022 1.610 1.650 1.590 1.630 66,783 -0.04(-2.40%)
May 26, 2022 1.670 1.716 1.592 1.670 37,425 +0.02(+1.21%)
May 25, 2022 1.730 1.733 1.600 1.650 24,388 -0.05(-2.94%)
May 24, 2022 1.730 1.810 1.590 1.700 44,374 -0.03(-1.73%)
May 23, 2022 1.730 1.890 1.710 1.730 25,131 +0.02(+1.17%)
May 20, 2022 1.770 1.777 1.610 1.710 30,143 -0.01(-0.58%)
May 19, 2022 1.690 1.750 1.650 1.720 31,471 +0.03(+1.78%)
May 18, 2022 1.760 1.782 1.660 1.690 42,177 -0.07(-3.98%)
May 17, 2022 1.760 1.794 1.670 1.760 37,295 -0.01(-0.56%)
May 16, 2022 1.800 1.860 1.710 1.770 33,491 -0.02(-1.12%)
May 13, 2022 1.720 1.840 1.710 1.790 100,048 +0.03(+1.70%)
May 12, 2022 1.730 1.890 1.658 1.760 80,815 -0.11(-5.88%)
May 11, 2022 1.950 1.950 1.750 1.870 62,475 -0.05(-2.61%)
May 10, 2022 1.910 1.960 1.850 1.920 24,548 +0.02(+1.05%)
May 09, 2022 2.000 2.035 1.900 1.900 46,147 -0.14(-6.86%)
May 06, 2022 2.090 2.090 1.938 2.040 58,827 -0.05(-2.39%)
May 05, 2022 2.250 2.249 2.020 2.090 113,516 -0.12(-5.43%)
May 04, 2022 2.150 2.268 2.150 2.210 35,241 +0.02(+0.91%)
May 03, 2022 2.270 2.270 2.160 2.190 41,398 -0.02(-0.90%)
May 02, 2022 2.230 2.400 2.190 2.210 37,394 -0.02(-0.90%)
Apr 29, 2022 2.250 2.390 2.150 2.230 51,342 +0.02(+0.90%)
Apr 28, 2022 2.170 2.270 2.170 2.210 40,879 -0.06(-2.64%)
Apr 27, 2022 2.310 2.400 2.226 2.270 26,480 +0.00(+0.00%)
Apr 26, 2022 2.270 2.300 2.200 2.270 29,261 +0.00(+0.00%)
Apr 25, 2022 2.160 2.330 2.150 2.270 54,214 +0.04(+1.79%)
Apr 22, 2022 2.200 2.311 2.150 2.230 43,875 +0.00(+0.00%)
Apr 21, 2022 2.320 2.436 2.220 2.230 77,661 -0.08(-3.46%)
Apr 20, 2022 2.500 2.500 2.300 2.310 58,464 -0.09(-3.75%)
Apr 19, 2022 2.290 2.437 2.231 2.400 64,135 +0.15(+6.67%)
Apr 18, 2022 2.300 2.386 2.220 2.250 66,688 -0.12(-5.06%)
Apr 14, 2022 2.410 2.480 2.350 2.370 70,562 -0.03(-1.46%)
Apr 13, 2022 2.415 2.440 2.310 2.405 39,678 +0.00(+0.21%)
Apr 12, 2022 2.440 2.530 2.390 2.400 60,488 -0.07(-2.83%)
Apr 11, 2022 2.470 2.610 2.370 2.470 56,003 +0.00(+0.00%)
Apr 08, 2022 2.510 2.600 2.470 2.470 33,229 -0.14(-5.36%)
Apr 07, 2022 2.580 2.700 2.450 2.610 59,198 +0.01(+0.38%)
Apr 06, 2022 2.630 2.800 2.450 2.600 359,508 +0.08(+3.17%)
Apr 05, 2022 2.560 2.610 2.510 2.520 49,656 -0.09(-3.45%)
Apr 04, 2022 2.540 2.640 2.503 2.610 42,149 +0.08(+3.16%)
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.