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 )

241.66 -1.95 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2023 148.71 150.59 145.59 147.16 647,159 +1.32(+0.91%)
Oct 30, 2023 151.86 152.33 143.81 145.84 521,736 -4.98(-3.30%)
Oct 27, 2023 153.95 155.87 146.14 150.82 529,829 +1.36(+0.91%)
Oct 26, 2023 151.11 152.42 148.41 149.46 487,365 -2.14(-1.41%)
Oct 25, 2023 153.13 154.76 150.94 151.60 608,732 -5.25(-3.35%)
Oct 24, 2023 149.90 158.41 149.53 156.85 586,039 +7.15(+4.78%)
Oct 23, 2023 154.12 157.53 148.91 149.70 530,415 -6.45(-4.13%)
Oct 20, 2023 155.69 158.24 154.09 156.15 525,781 -0.90(-0.57%)
Oct 19, 2023 157.99 160.78 155.41 157.05 631,712 +0.00(+0.00%)
Oct 18, 2023 155.04 163.51 155.04 157.05 729,440 +1.70(+1.09%)
Oct 17, 2023 149.32 158.57 148.10 155.35 652,334 +4.38(+2.90%)
Oct 16, 2023 150.03 153.88 146.30 150.97 530,821 +0.50(+0.33%)
Oct 13, 2023 147.25 150.65 144.13 150.47 993,070 +2.47(+1.67%)
Oct 12, 2023 165.99 165.99 147.68 148.00 1,389,813 -16.79(-10.19%)
Oct 11, 2023 184.66 184.76 157.62 164.79 2,058,163 -20.57(-11.10%)
Oct 10, 2023 176.50 187.00 175.65 185.36 513,823 +8.88(+5.03%)
Oct 09, 2023 176.94 178.05 173.51 176.48 301,156 -2.35(-1.31%)
Oct 06, 2023 176.84 179.21 173.00 178.83 542,949 +1.70(+0.96%)
Oct 05, 2023 185.85 188.47 175.56 177.13 751,916 -8.15(-4.40%)
Oct 04, 2023 182.62 186.22 178.10 185.28 727,098 +2.84(+1.56%)
Oct 03, 2023 193.74 193.74 179.65 182.44 777,768 -12.32(-6.33%)
Oct 02, 2023 198.31 200.31 193.00 194.76 553,514 -3.68(-1.85%)
Sep 29, 2023 202.00 203.28 197.30 198.44 585,335 -1.94(-0.97%)
Sep 28, 2023 193.30 201.21 192.93 200.38 668,375 +7.63(+3.96%)
Sep 27, 2023 188.78 193.14 186.04 192.75 794,274 +5.38(+2.87%)
Sep 26, 2023 184.25 188.06 183.43 187.37 617,227 +2.30(+1.24%)
Sep 25, 2023 184.58 187.52 184.69 185.07 587,591 +0.07(+0.04%)
Sep 22, 2023 193.92 193.92 184.76 185.00 748,196 -6.21(-3.25%)
Sep 21, 2023 198.00 198.82 190.74 191.21 523,880 -8.60(-4.30%)
Sep 20, 2023 205.94 207.06 197.72 199.81 522,342 -3.77(-1.85%)
Sep 19, 2023 208.62 209.73 202.83 203.58 730,987 -6.52(-3.10%)
Sep 18, 2023 209.41 215.07 208.46 210.10 348,280 -0.81(-0.38%)
Sep 15, 2023 215.94 216.63 209.08 210.91 660,842 -4.84(-2.24%)
Sep 14, 2023 217.08 220.22 212.55 215.75 516,101 -2.47(-1.13%)
Sep 13, 2023 218.88 221.62 217.44 218.22 331,561 -1.29(-0.59%)
Sep 12, 2023 222.60 223.20 215.69 219.51 751,348 -4.03(-1.80%)
Sep 11, 2023 228.05 231.79 223.13 223.54 669,515 -1.01(-0.45%)
Sep 08, 2023 231.50 232.91 223.96 224.55 345,929 -8.43(-3.62%)
Sep 07, 2023 237.02 239.88 230.00 232.98 698,395 -7.07(-2.95%)
Sep 06, 2023 235.11 242.78 232.34 240.05 484,437 +5.75(+2.45%)
Sep 05, 2023 237.48 244.03 233.55 234.30 610,555 -4.56(-1.91%)
Sep 01, 2023 230.45 239.39 228.38 238.86 625,633 +11.98(+5.28%)
Aug 31, 2023 235.74 239.00 226.05 226.88 649,742 -10.67(-4.49%)
Aug 30, 2023 227.82 243.68 227.82 237.55 1,206,046 +10.02(+4.40%)
Aug 29, 2023 218.28 227.62 217.84 227.53 439,363 +8.91(+4.08%)
Aug 28, 2023 217.50 222.15 216.71 218.62 373,531 +3.09(+1.43%)
Aug 25, 2023 215.74 216.13 211.75 215.53 361,412 +0.28(+0.13%)
Aug 24, 2023 212.00 218.35 211.94 215.25 684,550 +3.97(+1.88%)
Aug 23, 2023 216.15 216.98 210.35 211.28 493,308 -4.72(-2.19%)
Aug 22, 2023 218.20 219.45 215.99 216.00 457,512 -2.21(-1.01%)
Aug 21, 2023 216.75 220.33 216.70 218.21 623,895 +1.72(+0.79%)
Aug 18, 2023 210.17 218.26 210.00 216.49 914,801 +5.57(+2.64%)
Aug 17, 2023 230.94 230.94 209.41 210.92 1,420,611 -20.48(-8.85%)
Aug 16, 2023 245.61 248.84 230.91 231.40 596,507 -15.06(-6.11%)
Aug 15, 2023 252.97 255.27 245.76 246.46 324,643 -4.97(-1.98%)
Aug 14, 2023 242.37 251.54 240.14 251.43 451,887 +8.58(+3.53%)
Aug 11, 2023 245.00 245.24 240.13 242.85 303,232 -3.90(-1.58%)
Aug 10, 2023 239.90 249.90 237.21 246.75 627,168 +6.25(+2.60%)
Aug 09, 2023 245.96 252.36 237.32 240.50 607,061 -4.49(-1.83%)
Aug 08, 2023 263.00 263.00 243.00 244.99 1,093,145 -20.51(-7.73%)
Aug 07, 2023 277.52 277.88 264.64 265.50 558,207 -11.69(-4.22%)
Aug 04, 2023 283.54 284.97 276.47 277.19 466,384 -7.04(-2.48%)
Aug 03, 2023 275.32 287.96 273.52 284.23 598,376 +6.41(+2.31%)
Aug 02, 2023 291.50 291.50 272.10 277.82 948,241 -13.11(-4.51%)
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.