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 )

221.63 -1.51 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2023 321.00 327.77 320.92 324.64 236,845 +5.44(+1.70%)
Jun 29, 2023 316.05 324.19 314.00 319.20 311,240 +2.22(+0.70%)
Jun 28, 2023 309.72 318.80 309.72 316.98 343,393 +7.77(+2.51%)
Jun 27, 2023 311.76 315.18 307.36 309.21 331,570 -1.67(-0.54%)
Jun 26, 2023 315.87 316.81 308.34 310.88 494,786 -4.20(-1.33%)
Jun 23, 2023 315.11 323.23 313.31 315.08 3,862,967 -2.93(-0.92%)
Jun 22, 2023 309.06 321.34 308.20 318.01 518,630 +9.02(+2.92%)
Jun 21, 2023 313.57 317.74 307.10 308.99 309,177 -4.15(-1.33%)
Jun 20, 2023 307.64 315.44 306.00 313.14 410,011 +1.74(+0.56%)
Jun 16, 2023 309.41 316.00 309.36 311.40 469,242 +6.16(+2.02%)
Jun 15, 2023 307.65 312.14 304.15 305.24 304,057 -4.00(-1.29%)
Jun 14, 2023 310.30 314.54 305.79 309.24 292,419 +3.05(+1.00%)
Jun 13, 2023 303.16 308.65 301.49 306.19 305,214 +3.06(+1.01%)
Jun 12, 2023 309.03 310.01 301.90 303.13 292,598 -3.87(-1.26%)
Jun 09, 2023 311.12 315.54 305.77 307.00 338,046 -1.82(-0.59%)
Jun 08, 2023 303.78 310.11 298.00 308.82 328,335 +6.16(+2.04%)
Jun 07, 2023 314.00 315.60 297.51 302.66 502,124 -12.17(-3.87%)
Jun 06, 2023 307.45 316.80 306.76 314.83 352,568 +6.24(+2.02%)
Jun 05, 2023 305.69 310.38 302.07 308.59 262,291 -1.10(-0.36%)
Jun 02, 2023 306.02 310.03 298.98 309.69 362,286 +7.46(+2.47%)
Jun 01, 2023 293.34 302.27 292.22 302.23 281,765 +9.74(+3.33%)
May 31, 2023 293.94 294.28 288.88 292.49 345,673 -0.92(-0.31%)
May 30, 2023 295.00 300.00 292.06 293.41 218,485 -0.88(-0.30%)
May 26, 2023 296.43 298.19 293.74 294.29 262,778 -2.24(-0.76%)
May 25, 2023 301.08 301.08 291.94 296.53 345,511 -3.35(-1.12%)
May 24, 2023 297.27 302.17 294.14 299.88 328,643 +0.75(+0.25%)
May 23, 2023 309.27 312.86 293.48 299.13 655,787 -12.26(-3.94%)
May 22, 2023 307.52 314.36 305.42 311.39 323,352 +3.16(+1.03%)
May 19, 2023 304.00 310.15 301.38 308.23 598,433 +5.39(+1.78%)
May 18, 2023 298.07 303.82 296.77 302.84 411,557 +4.83(+1.62%)
May 17, 2023 297.38 300.00 294.69 298.01 398,591 -0.54(-0.18%)
May 16, 2023 293.57 298.77 290.44 298.55 275,065 +2.50(+0.84%)
May 15, 2023 293.91 296.14 290.23 296.05 304,453 +2.16(+0.73%)
May 12, 2023 291.72 295.36 290.32 293.89 289,328 +2.56(+0.88%)
May 11, 2023 287.25 292.26 287.25 291.33 397,768 +3.09(+1.07%)
May 10, 2023 290.38 294.53 285.81 288.24 280,586 -0.01(-0.00%)
May 09, 2023 281.73 288.57 279.65 288.25 334,079 +5.93(+2.10%)
May 08, 2023 277.16 282.70 274.85 282.32 306,111 +5.13(+1.85%)
May 05, 2023 268.64 278.71 268.64 277.19 412,722 +10.04(+3.76%)
May 04, 2023 274.22 277.30 264.30 267.15 382,970 -8.07(-2.93%)
May 03, 2023 270.00 278.00 262.01 275.22 759,066 +17.92(+6.96%)
May 02, 2023 260.30 261.70 250.10 257.30 662,477 -4.79(-1.83%)
May 01, 2023 265.92 270.04 258.55 262.09 604,434 -5.54(-2.07%)
Apr 28, 2023 265.97 269.95 263.99 267.63 305,158 -1.15(-0.43%)
Apr 27, 2023 270.19 272.12 265.81 268.78 243,096 -0.86(-0.32%)
Apr 26, 2023 266.05 272.28 265.02 269.64 333,734 +3.14(+1.18%)
Apr 25, 2023 273.00 274.98 266.08 266.50 308,422 -9.02(-3.27%)
Apr 24, 2023 274.97 277.18 272.83 275.52 440,031 +0.57(+0.21%)
Apr 21, 2023 266.00 275.06 265.51 274.95 334,289 +10.10(+3.81%)
Apr 20, 2023 262.07 270.70 262.07 264.85 306,353 +1.27(+0.48%)
Apr 19, 2023 262.54 267.93 261.98 263.58 249,966 +1.09(+0.42%)
Apr 18, 2023 267.69 268.04 260.90 262.49 281,207 -3.47(-1.30%)
Apr 17, 2023 260.27 266.08 260.27 265.96 319,908 +4.70(+1.80%)
Apr 14, 2023 248.32 261.77 247.05 261.26 557,778 +14.29(+5.79%)
Apr 13, 2023 240.34 247.10 240.34 246.97 244,733 +8.80(+3.69%)
Apr 12, 2023 241.94 243.59 238.16 238.17 209,835 -1.74(-0.73%)
Apr 11, 2023 235.72 241.79 235.67 239.91 339,397 +8.14(+3.51%)
Apr 10, 2023 232.55 232.81 227.46 231.77 300,646 -2.24(-0.96%)
Apr 06, 2023 228.81 237.71 227.10 234.01 432,547 +5.43(+2.38%)
Apr 05, 2023 225.79 228.78 223.21 228.58 346,256 +2.06(+0.91%)
Apr 04, 2023 229.59 231.16 225.52 226.52 412,675 -1.44(-0.63%)
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.