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 )

159.74 +7.37 (+4.84%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 22, 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, 2022 176.89 184.89 176.72 177.37 183,857 +0.25(+0.14%)
Sep 29, 2022 177.80 179.42 171.04 177.12 202,044 -3.04(-1.69%)
Sep 28, 2022 176.62 181.53 174.39 180.16 209,053 +5.69(+3.26%)
Sep 27, 2022 176.65 177.99 172.11 174.47 206,075 +1.62(+0.94%)
Sep 26, 2022 171.25 176.25 170.81 172.85 245,709 +1.26(+0.73%)
Sep 23, 2022 167.94 172.23 164.49 171.59 337,869 +0.91(+0.53%)
Sep 22, 2022 179.37 179.37 166.71 170.68 417,964 -10.32(-5.70%)
Sep 21, 2022 187.59 189.99 180.91 181.00 200,202 -3.32(-1.80%)
Sep 20, 2022 186.32 187.60 182.74 184.32 221,201 -3.72(-1.98%)
Sep 19, 2022 188.45 189.05 182.12 188.04 260,064 -3.56(-1.86%)
Sep 16, 2022 193.69 194.28 190.06 191.60 685,549 -6.85(-3.45%)
Sep 15, 2022 202.50 208.62 196.88 198.45 330,319 -6.68(-3.26%)
Sep 14, 2022 200.33 207.16 199.05 205.13 222,535 +4.00(+1.99%)
Sep 13, 2022 201.54 204.80 199.04 201.13 245,077 -9.79(-4.64%)
Sep 12, 2022 208.22 212.12 206.39 210.92 196,617 +2.73(+1.31%)
Sep 09, 2022 197.24 208.94 197.24 208.19 513,474 +10.99(+5.57%)
Sep 08, 2022 186.34 198.36 184.26 197.20 278,382 +8.46(+4.48%)
Sep 07, 2022 182.67 190.91 182.10 188.74 312,880 +5.93(+3.24%)
Sep 06, 2022 186.89 190.37 181.49 182.81 295,503 -2.47(-1.33%)
Sep 02, 2022 188.15 189.65 182.76 185.28 210,724 -0.78(-0.42%)
Sep 01, 2022 188.66 189.78 178.44 186.06 385,328 -5.43(-2.84%)
Aug 31, 2022 197.44 200.90 190.20 191.49 316,725 -4.44(-2.27%)
Aug 30, 2022 204.78 206.85 194.18 195.93 280,040 -7.80(-3.83%)
Aug 29, 2022 202.27 205.51 202.04 203.73 174,843 -1.29(-0.63%)
Aug 26, 2022 212.60 214.28 202.92 205.02 175,647 -8.86(-4.14%)
Aug 25, 2022 213.00 214.51 209.98 213.88 109,600 +2.03(+0.96%)
Aug 24, 2022 206.53 215.37 206.53 211.85 178,803 +4.21(+2.03%)
Aug 23, 2022 207.29 211.11 205.64 207.64 136,520 -0.03(-0.01%)
Aug 22, 2022 212.11 214.24 206.27 207.67 191,568 -7.46(-3.47%)
Aug 19, 2022 219.67 219.67 212.55 215.13 148,094 -6.06(-2.74%)
Aug 18, 2022 216.09 222.54 214.60 221.19 163,529 +6.05(+2.81%)
Aug 17, 2022 215.00 218.48 214.28 215.14 214,903 -0.32(-0.15%)
Aug 16, 2022 222.64 222.64 215.00 215.46 388,691 -8.47(-3.78%)
Aug 15, 2022 220.00 226.10 217.16 223.93 421,655 +3.96(+1.80%)
Aug 12, 2022 214.53 221.61 213.40 219.97 990,838 -6.49(-2.87%)
Aug 11, 2022 225.00 231.41 225.00 226.46 237,992 +2.92(+1.31%)
Aug 10, 2022 216.90 223.57 214.22 223.54 191,577 +11.69(+5.52%)
Aug 09, 2022 217.64 218.61 209.81 211.85 173,228 -6.30(-2.89%)
Aug 08, 2022 219.21 221.52 215.61 218.15 207,049 +0.65(+0.30%)
Aug 05, 2022 213.59 223.24 212.99 217.50 306,771 -0.39(-0.18%)
Aug 04, 2022 219.26 223.76 216.06 217.89 226,460 -0.38(-0.17%)
Aug 03, 2022 223.25 230.40 209.16 218.27 610,308 +1.44(+0.66%)
Aug 02, 2022 205.99 220.46 205.99 216.83 436,334 +7.75(+3.71%)
Aug 01, 2022 206.51 211.72 206.24 209.08 301,191 +0.09(+0.04%)
Jul 29, 2022 209.07 211.19 201.37 208.99 310,872 +0.49(+0.24%)
Jul 28, 2022 212.37 212.37 204.51 208.50 175,470 +0.13(+0.06%)
Jul 27, 2022 206.45 210.97 203.66 208.37 200,388 +4.44(+2.18%)
Jul 26, 2022 201.95 206.76 199.33 203.93 177,387 +2.94(+1.46%)
Jul 25, 2022 203.43 203.52 199.04 200.99 140,594 -2.99(-1.47%)
Jul 22, 2022 208.64 210.93 202.10 203.98 169,745 -3.52(-1.70%)
Jul 21, 2022 201.84 209.07 201.50 207.50 181,180 +3.28(+1.61%)
Jul 20, 2022 201.81 207.72 201.05 204.22 188,936 +3.92(+1.96%)
Jul 19, 2022 199.81 202.48 196.24 200.30 171,950 +4.93(+2.52%)
Jul 18, 2022 201.84 204.39 194.79 195.37 138,870 -4.51(-2.26%)
Jul 15, 2022 201.48 202.30 194.35 199.88 182,554 +2.66(+1.35%)
Jul 14, 2022 192.12 197.75 188.78 197.22 171,394 +2.09(+1.07%)
Jul 13, 2022 188.52 200.11 187.39 195.13 184,169 +1.85(+0.96%)
Jul 12, 2022 193.86 199.27 188.06 193.28 217,132 -0.58(-0.30%)
Jul 11, 2022 201.07 205.29 192.14 193.86 276,448 -9.50(-4.67%)
Jul 08, 2022 200.34 208.77 200.06 203.36 149,066 -0.35(-0.17%)
Jul 07, 2022 202.72 210.46 201.68 203.71 184,894 +2.12(+1.05%)
Jul 06, 2022 202.00 206.76 198.77 201.59 193,900 +0.58(+0.29%)
Jul 05, 2022 184.62 201.71 183.88 201.01 221,646 +11.86(+6.27%)
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.