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 )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.940 2.940 2.670 2.680 79,949 -0.24(-8.22%)
Sep 29, 2021 2.850 2.970 2.680 2.920 187,895 -0.01(-0.34%)
Sep 28, 2021 3.030 3.178 2.800 2.930 200,145 -0.16(-5.18%)
Sep 27, 2021 2.980 3.120 2.819 3.090 67,829 +0.05(+1.81%)
Sep 24, 2021 3.000 3.070 2.710 3.035 193,781 +0.04(+1.51%)
Sep 23, 2021 3.180 3.180 2.780 2.990 179,315 -0.29(-8.84%)
Sep 22, 2021 2.980 3.550 2.980 3.280 1,355,633 +0.35(+11.95%)
Sep 21, 2021 2.710 2.950 2.710 2.930 55,553 +0.22(+8.12%)
Sep 20, 2021 2.950 3.060 2.640 2.710 118,738 -0.32(-10.56%)
Sep 17, 2021 2.914 3.100 2.914 3.030 73,355 +0.02(+0.66%)
Sep 16, 2021 2.960 3.030 2.815 3.010 82,496 -0.02(-0.66%)
Sep 15, 2021 2.910 3.346 2.909 3.030 526,680 +0.09(+3.06%)
Sep 14, 2021 3.170 3.213 2.850 2.940 233,315 -0.26(-8.13%)
Sep 13, 2021 3.190 3.338 3.160 3.200 87,264 +0.03(+0.95%)
Sep 10, 2021 3.170 3.369 3.170 3.170 146,087 -0.06(-1.86%)
Sep 09, 2021 3.330 3.430 3.150 3.230 425,180 -0.05(-1.52%)
Sep 08, 2021 3.460 3.540 3.190 3.280 333,958 -0.21(-6.02%)
Sep 07, 2021 3.520 3.560 3.450 3.490 101,715 -0.01(-0.29%)
Sep 03, 2021 3.540 3.610 3.470 3.500 143,638 +0.01(+0.29%)
Sep 02, 2021 3.580 3.650 3.480 3.490 129,693 -0.03(-0.85%)
Sep 01, 2021 3.650 3.650 3.473 3.520 156,186 -0.08(-2.22%)
Aug 31, 2021 3.480 3.600 3.460 3.600 173,265 +0.19(+5.57%)
Aug 30, 2021 3.440 3.570 3.350 3.410 253,676 -0.04(-1.16%)
Aug 27, 2021 3.600 3.720 3.420 3.450 351,002 -0.15(-4.17%)
Aug 26, 2021 3.400 3.680 3.400 3.600 1,015,104 +0.17(+4.96%)
Aug 25, 2021 3.330 3.590 3.260 3.430 410,767 +0.08(+2.39%)
Aug 24, 2021 3.620 3.620 3.283 3.350 299,708 -0.22(-6.16%)
Aug 23, 2021 3.410 3.960 3.240 3.570 1,591,795 +0.15(+4.39%)
Aug 20, 2021 3.380 3.460 3.220 3.420 123,334 -0.03(-0.87%)
Aug 19, 2021 3.170 3.490 3.130 3.450 535,328 +0.10(+2.99%)
Aug 18, 2021 3.410 3.610 3.160 3.350 623,771 -0.10(-2.90%)
Aug 17, 2021 3.520 3.540 3.220 3.450 224,449 -0.09(-2.54%)
Aug 16, 2021 3.970 3.970 3.515 3.540 163,866 -0.38(-9.69%)
Aug 13, 2021 4.020 4.110 3.810 3.920 177,724 -0.09(-2.37%)
Aug 12, 2021 4.000 4.140 3.940 4.015 169,143 +0.05(+1.39%)
Aug 11, 2021 4.000 4.211 3.900 3.960 706,001 -0.09(-2.22%)
Aug 10, 2021 4.490 4.890 4.009 4.050 1,891,237 -0.38(-8.58%)
Aug 09, 2021 4.150 4.500 4.150 4.430 332,171 +0.21(+4.98%)
Aug 06, 2021 4.080 4.360 4.030 4.220 797,637 +0.19(+4.71%)
Aug 05, 2021 3.939 4.174 3.905 4.030 141,478 +0.06(+1.51%)
Aug 04, 2021 4.020 4.170 3.910 3.970 138,346 -0.07(-1.73%)
Aug 03, 2021 4.140 4.270 4.020 4.040 262,942 -0.15(-3.58%)
Aug 02, 2021 3.990 4.740 3.990 4.190 506,788 +0.27(+6.89%)
Jul 30, 2021 3.850 4.370 3.772 3.920 885,486 -0.02(-0.49%)
Jul 29, 2021 3.760 4.000 3.672 3.939 569,116 +0.19(+5.05%)
Jul 28, 2021 3.880 3.900 3.610 3.750 347,469 -0.17(-4.34%)
Jul 27, 2021 3.940 4.131 3.750 3.920 355,354 -0.16(-3.92%)
Jul 26, 2021 4.360 4.590 3.860 4.080 607,097 -0.30(-6.85%)
Jul 23, 2021 4.710 4.790 4.200 4.380 651,037 -0.41(-8.56%)
Jul 22, 2021 4.540 5.000 4.420 4.790 639,316 +0.26(+5.74%)
Jul 21, 2021 4.870 5.170 4.530 4.530 950,526 -0.50(-9.94%)
Jul 20, 2021 4.890 5.263 4.642 5.030 1,114,065 +0.15(+3.07%)
Jul 19, 2021 4.700 5.150 4.200 4.880 1,298,265 +0.11(+2.31%)
Jul 16, 2021 4.960 5.300 4.680 4.770 1,643,063 -0.43(-8.27%)
Jul 15, 2021 4.510 5.880 4.310 5.200 8,339,684 +0.45(+9.47%)
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.