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 )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.330 2.390 2.230 2.300 109,933 -0.02(-0.86%)
May 30, 2024 2.200 2.380 2.190 2.320 193,596 +0.12(+5.45%)
May 29, 2024 2.000 2.230 1.980 2.200 213,718 +0.20(+10.00%)
May 28, 2024 2.330 2.450 1.780 2.000 2,352,609 -0.19(-8.68%)
May 24, 2024 2.120 2.229 2.050 2.190 100,271 +0.05(+2.34%)
May 23, 2024 2.230 2.230 2.060 2.140 70,105 -0.05(-2.28%)
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%)
Mar 01, 2024 1.690 1.700 1.610 1.700 556,037 +0.08(+4.94%)
Feb 29, 2024 1.420 1.670 1.420 1.620 827,951 +0.13(+8.72%)
Feb 28, 2024 1.510 1.580 1.460 1.490 660,258 -0.02(-1.32%)
Feb 27, 2024 1.390 1.520 1.230 1.510 4,168,743 +0.13(+9.42%)
Feb 26, 2024 1.190 1.420 1.160 1.380 801,927 +0.18(+15.00%)
Feb 23, 2024 1.310 1.310 1.150 1.200 449,488 -0.07(-5.51%)
Feb 22, 2024 1.300 1.333 1.220 1.270 425,817 +0.02(+1.60%)
Feb 21, 2024 1.140 1.270 1.140 1.250 300,596 +0.10(+8.70%)
Feb 20, 2024 1.250 1.270 1.130 1.150 318,120 -0.13(-10.16%)
Feb 16, 2024 1.060 1.340 1.060 1.280 970,568 +0.13(+11.30%)
Feb 15, 2024 1.070 1.180 1.000 1.150 2,569,612 -0.15(-11.54%)
Feb 14, 2024 1.790 1.960 1.110 1.300 47,150,600 +0.34(+35.42%)
Feb 13, 2024 0.9150 0.9900 0.8654 0.9600 262,675 +0.06(+6.79%)
Feb 12, 2024 0.8900 0.8990 0.8700 0.8990 39,986 +0.03(+3.69%)
Feb 09, 2024 0.8800 0.8850 0.8500 0.8670 27,787 +0.00(+0.46%)
Feb 08, 2024 0.8790 0.9000 0.8428 0.8630 107,762 -0.03(-3.03%)
Feb 07, 2024 0.9800 0.9800 0.8264 0.8900 187,739 +0.06(+6.60%)
Feb 06, 2024 0.8400 0.8700 0.8000 0.8349 146,391 -0.03(-3.92%)
Feb 05, 2024 0.8600 0.9030 0.8350 0.8690 102,487 -0.00(-0.11%)
Feb 02, 2024 0.8800 0.8971 0.8111 0.8700 107,814 -0.02(-2.25%)
Feb 01, 2024 0.9096 0.9230 0.8510 0.8900 150,538 -0.03(-2.73%)
Jan 31, 2024 0.9100 0.9600 0.9051 0.9150 80,308 -0.04(-4.69%)
Jan 30, 2024 0.9200 0.9900 0.9200 0.9600 418,510 +0.07(+7.85%)
Jan 29, 2024 0.9100 0.9500 0.8800 0.8901 96,711 -0.05(-5.31%)
Jan 26, 2024 0.9300 0.9800 0.9031 0.9400 85,505 +0.00(+0.00%)
Jan 25, 2024 0.9654 1.010 0.9030 0.9400 240,836 -0.05(-4.57%)
Jan 24, 2024 0.9500 1.030 0.9200 0.9850 449,748 +0.08(+8.67%)
Jan 23, 2024 0.8600 0.9230 0.8600 0.9064 161,969 +0.01(+0.71%)
Jan 22, 2024 0.8700 0.9000 0.8477 0.9000 261,335 +0.07(+7.86%)
Jan 19, 2024 0.8700 0.8700 0.8250 0.8344 72,476 -0.03(-3.98%)
Jan 18, 2024 0.8700 0.9050 0.8100 0.8690 114,502 -0.02(-2.36%)
Jan 17, 2024 0.8755 0.9300 0.8610 0.8900 351,057 -0.01(-1.51%)
Jan 16, 2024 0.9032 0.9250 0.8600 0.9036 152,315 +0.00(+0.04%)
Jan 12, 2024 0.9125 0.9379 0.8500 0.9032 197,848 -0.01(-0.79%)
Jan 11, 2024 0.9222 0.9400 0.9000 0.9104 164,096 -0.02(-2.11%)
Jan 10, 2024 0.9300 0.9641 0.8500 0.9300 249,226 +0.01(+1.08%)
Jan 09, 2024 0.8200 0.9500 0.8200 0.9201 182,147 +0.07(+8.25%)
Jan 08, 2024 0.8990 0.9200 0.7613 0.8500 808,220 -0.03(-2.86%)
Jan 05, 2024 0.9200 0.9400 0.8400 0.8750 270,993 -0.05(-4.89%)
Jan 04, 2024 1.020 1.030 0.8600 0.9200 1,122,070 -0.08(-7.82%)
Jan 03, 2024 1.010 1.060 0.9200 0.9981 314,562 -0.02(-2.15%)
Jan 02, 2024 1.200 1.220 0.9500 1.020 929,155 -0.04(-3.77%)
Dec 29, 2023 1.050 1.130 1.010 1.060 326,666 -0.03(-2.75%)
Dec 28, 2023 1.150 1.170 1.040 1.090 610,337 -0.07(-6.03%)
Dec 27, 2023 1.240 1.250 1.110 1.160 1,724,804 -0.11(-8.66%)
Dec 26, 2023 2.250 2.490 1.250 1.270 37,541,716 +0.08(+6.72%)
Dec 22, 2023 1.170 1.234 1.150 1.190 61,385 +0.05(+4.39%)
Dec 21, 2023 1.150 1.160 1.100 1.140 21,689 +0.03(+2.70%)
Dec 20, 2023 1.160 1.240 1.110 1.110 33,578 +0.00(+0.00%)
Dec 19, 2023 1.170 1.170 1.105 1.110 21,132 +0.02(+1.83%)
Dec 18, 2023 1.020 1.100 1.010 1.090 28,464 +0.09(+9.00%)
Dec 15, 2023 1.030 1.050 1.000 1.000 8,253 -0.03(-2.91%)
Dec 14, 2023 1.010 1.050 1.010 1.030 14,766 +0.02(+1.98%)
Dec 13, 2023 1.030 1.030 0.9800 1.010 15,773 +0.08(+8.60%)
Dec 12, 2023 1.030 1.030 0.9200 0.9300 63,986 -0.04(-4.12%)
Dec 11, 2023 1.020 1.020 0.8500 0.9700 168,891 -0.05(-4.90%)
Dec 08, 2023 1.020 1.030 0.9900 1.020 70,189 -0.01(-0.54%)
Dec 07, 2023 1.059 1.059 1.010 1.026 22,348 -0.00(-0.44%)
Dec 06, 2023 1.050 1.080 1.030 1.030 31,700 -0.03(-2.83%)
Dec 05, 2023 1.090 1.130 1.050 1.060 38,022 -0.03(-3.20%)
Dec 04, 2023 1.060 1.120 1.060 1.095 6,681 -0.00(-0.45%)
Dec 01, 2023 1.060 1.130 1.060 1.100 2,499 +0.01(+0.91%)
Nov 30, 2023 1.080 1.128 1.080 1.090 9,983 +0.02(+1.87%)
Nov 29, 2023 1.130 1.150 1.050 1.070 86,464 +0.05(+4.90%)
Nov 28, 2023 1.150 1.155 1.000 1.020 99,615 -0.12(-10.51%)
Nov 27, 2023 1.150 1.195 1.120 1.140 48,492 -0.02(-1.74%)
Nov 24, 2023 1.176 1.180 1.160 1.160 6,819 +0.00(+0.00%)
Nov 22, 2023 1.195 1.200 1.157 1.160 7,292 -0.01(-0.85%)
Nov 21, 2023 1.200 1.210 1.170 1.170 13,497 -0.02(-1.37%)
Nov 20, 2023 1.210 1.225 1.175 1.186 13,949 -0.03(-2.19%)
Nov 17, 2023 1.240 1.240 1.213 1.213 6,607 -0.01(-0.99%)
Nov 16, 2023 1.250 1.252 1.225 1.225 3,977 -0.02(-2.00%)
Nov 15, 2023 1.250 1.270 1.212 1.250 6,713 +0.06(+5.04%)
Nov 14, 2023 1.240 1.321 1.160 1.190 51,597 -0.04(-3.31%)
Nov 13, 2023 1.180 1.260 1.090 1.231 31,921 +0.01(+0.89%)
Nov 10, 2023 1.230 1.230 1.182 1.220 4,171 +0.02(+1.73%)
Nov 09, 2023 1.170 1.230 1.136 1.199 7,026 +0.01(+1.20%)
Nov 08, 2023 1.190 1.279 1.165 1.185 4,449 -0.05(-4.44%)
Nov 07, 2023 1.280 1.282 1.195 1.240 12,934 -0.02(-1.59%)
Nov 06, 2023 1.250 1.300 1.200 1.260 44,960 -0.01(-0.79%)
Nov 03, 2023 1.150 1.270 1.150 1.270 69,919 +0.15(+13.53%)
Nov 02, 2023 1.100 1.210 1.062 1.119 49,100 +0.01(+1.23%)
Nov 01, 2023 1.200 1.200 1.070 1.105 25,210 -0.09(-7.92%)
Oct 31, 2023 1.260 1.282 1.200 1.200 7,420 -0.03(-2.44%)
Oct 30, 2023 1.270 1.270 1.230 1.230 1,094 -0.05(-3.91%)
Oct 27, 2023 1.220 1.300 1.210 1.280 16,350 +0.03(+1.99%)
Oct 26, 2023 1.210 1.270 1.210 1.255 7,702 +0.00(+0.40%)
Oct 25, 2023 1.280 1.292 1.220 1.250 22,802 +0.02(+1.63%)
Oct 24, 2023 1.280 1.320 1.200 1.230 67,267 -0.04(-3.15%)
Oct 23, 2023 1.210 1.275 1.200 1.270 10,709 +0.06(+4.96%)
Oct 20, 2023 1.220 1.290 1.200 1.210 19,067 -0.02(-1.63%)
Oct 19, 2023 1.240 1.280 1.230 1.230 14,724 -0.06(-4.81%)
Oct 18, 2023 1.240 1.292 1.240 1.292 12,794 -0.03(-2.12%)
Oct 17, 2023 1.290 1.330 1.270 1.320 9,550 +0.02(+1.23%)
Oct 16, 2023 1.300 1.315 1.270 1.304 14,131 -0.01(-0.96%)
Oct 13, 2023 1.460 1.460 1.290 1.317 25,343 +0.01(+0.51%)
Oct 12, 2023 1.360 1.360 1.300 1.310 16,809 -0.03(-2.24%)
Oct 11, 2023 1.380 1.376 1.325 1.340 6,648 -0.04(-3.25%)
Oct 10, 2023 1.400 1.560 1.350 1.385 121,779 +0.02(+1.59%)
Oct 09, 2023 1.390 1.390 1.280 1.363 22,868 +0.01(+0.93%)
Oct 06, 2023 1.360 1.400 1.340 1.351 12,932 +0.00(+0.06%)
Oct 05, 2023 1.370 1.460 1.350 1.350 3,736 -0.04(-2.88%)
Oct 04, 2023 1.400 1.402 1.370 1.390 13,722 +0.02(+1.46%)
Oct 03, 2023 1.410 1.470 1.360 1.370 9,605 -0.09(-5.93%)
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.