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 )

152.37 -2.92 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 30, 2022 249.78 253.53 246.60 251.88 160,059 -1.53(-0.60%)
Dec 29, 2022 255.84 257.88 251.37 253.41 283,053 +1.38(+0.55%)
Dec 28, 2022 252.56 255.10 249.47 252.03 167,481 -0.39(-0.15%)
Dec 27, 2022 257.50 258.81 252.14 252.42 140,495 -5.06(-1.97%)
Dec 23, 2022 258.01 258.54 253.43 257.48 113,516 -2.09(-0.81%)
Dec 22, 2022 256.34 259.97 252.62 259.57 193,913 -0.18(-0.07%)
Dec 21, 2022 256.58 262.54 256.24 259.75 268,688 +3.64(+1.42%)
Dec 20, 2022 245.66 257.61 245.66 256.11 279,393 +9.63(+3.91%)
Dec 19, 2022 251.72 253.31 246.20 246.48 417,036 -7.18(-2.83%)
Dec 16, 2022 245.02 256.00 240.00 253.66 569,224 -2.01(-0.79%)
Dec 15, 2022 251.90 256.40 250.39 255.67 420,578 -0.20(-0.08%)
Dec 14, 2022 255.22 259.24 253.95 255.87 286,961 -0.33(-0.13%)
Dec 13, 2022 249.94 260.00 247.54 256.20 500,896 +19.73(+8.34%)
Dec 12, 2022 233.15 237.40 232.28 236.47 219,211 +4.20(+1.81%)
Dec 09, 2022 233.58 236.37 231.73 232.27 178,950 -3.12(-1.33%)
Dec 08, 2022 231.59 240.16 227.53 235.39 282,918 +5.87(+2.56%)
Dec 07, 2022 230.45 234.66 225.62 229.52 290,844 -1.40(-0.61%)
Dec 06, 2022 235.98 235.98 227.68 230.92 172,715 -4.04(-1.72%)
Dec 05, 2022 239.27 240.29 233.83 234.96 274,648 -4.53(-1.89%)
Dec 02, 2022 234.14 243.99 231.94 239.49 314,515 -0.19(-0.08%)
Dec 01, 2022 242.01 245.48 238.97 239.68 443,064 -1.89(-0.78%)
Nov 30, 2022 232.65 241.69 229.97 241.57 451,690 +11.54(+5.02%)
Nov 29, 2022 226.71 230.95 226.26 230.03 239,618 +3.91(+1.73%)
Nov 28, 2022 229.56 232.67 223.37 226.12 329,982 -4.16(-1.81%)
Nov 25, 2022 227.35 231.64 227.35 230.28 73,934 +3.02(+1.33%)
Nov 23, 2022 225.68 230.28 223.72 227.26 223,779 +2.25(+1.00%)
Nov 22, 2022 216.03 228.05 210.43 225.01 380,380 +10.15(+4.72%)
Nov 21, 2022 211.46 219.23 211.46 214.86 228,020 +2.33(+1.10%)
Nov 18, 2022 212.63 217.06 209.60 212.53 446,628 -1.48(-0.69%)
Nov 17, 2022 210.32 215.11 208.60 214.01 258,445 -1.67(-0.77%)
Nov 16, 2022 211.31 215.91 210.67 215.68 313,645 +2.18(+1.02%)
Nov 15, 2022 219.29 219.29 212.26 213.50 251,846 +2.83(+1.34%)
Nov 14, 2022 214.57 214.94 206.41 210.67 284,140 -4.66(-2.16%)
Nov 11, 2022 216.60 229.26 211.01 215.33 601,800 -2.15(-0.99%)
Nov 10, 2022 211.62 218.00 207.94 217.48 403,866 +19.87(+10.06%)
Nov 09, 2022 200.71 202.44 195.67 197.61 264,663 -5.11(-2.52%)
Nov 08, 2022 207.76 208.71 198.37 202.72 223,380 -4.40(-2.12%)
Nov 07, 2022 206.94 209.73 202.18 207.12 251,586 -0.36(-0.17%)
Nov 04, 2022 207.69 210.22 198.38 207.48 393,504 +3.05(+1.49%)
Nov 03, 2022 204.38 215.70 203.56 204.43 455,137 -2.26(-1.09%)
Nov 02, 2022 200.04 219.40 200.00 206.69 943,398 +14.43(+7.51%)
Nov 01, 2022 198.25 199.98 190.61 192.26 540,777 -2.69(-1.38%)
Oct 31, 2022 186.22 197.28 183.81 194.95 863,750 +9.54(+5.15%)
Oct 28, 2022 182.30 187.40 179.41 185.41 269,762 +3.23(+1.77%)
Oct 27, 2022 185.04 185.04 178.68 182.18 170,970 -0.91(-0.50%)
Oct 26, 2022 181.05 188.67 181.05 183.09 223,605 +2.04(+1.13%)
Oct 25, 2022 176.12 183.96 176.12 181.05 263,474 +6.46(+3.70%)
Oct 24, 2022 176.52 176.52 171.32 174.59 262,517 -0.75(-0.43%)
Oct 21, 2022 173.75 176.41 169.20 175.34 186,415 +2.43(+1.41%)
Oct 20, 2022 173.17 179.10 171.94 172.91 168,453 -0.22(-0.13%)
Oct 19, 2022 177.13 179.25 171.66 173.13 187,978 -6.21(-3.46%)
Oct 18, 2022 181.83 185.85 176.85 179.34 326,582 +2.45(+1.39%)
Oct 17, 2022 169.00 177.75 168.69 176.89 659,162 +12.87(+7.85%)
Oct 14, 2022 168.12 170.66 163.02 164.02 267,169 -2.16(-1.30%)
Oct 13, 2022 160.50 168.88 159.62 166.18 357,258 -0.47(-0.28%)
Oct 12, 2022 170.55 170.55 160.81 166.65 299,456 -2.33(-1.38%)
Oct 11, 2022 168.31 170.78 161.93 168.98 336,609 +0.68(+0.40%)
Oct 10, 2022 171.00 172.01 163.18 168.30 234,703 -2.72(-1.59%)
Oct 07, 2022 180.30 180.75 170.37 171.02 352,082 -13.11(-7.12%)
Oct 06, 2022 187.76 191.09 183.88 184.13 249,415 -4.87(-2.58%)
Oct 05, 2022 187.25 189.97 182.06 189.00 243,793 -2.25(-1.18%)
Oct 04, 2022 186.93 195.91 186.20 191.25 393,017 +8.82(+4.83%)
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.