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 )

249.72 -1.47 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2020 188.09 188.09 188.09 155,461 -1.34(-0.71%)
Dec 30, 2020 192.58 196.04 188.01 189.43 155,461 -1.94(-1.01%)
Dec 29, 2020 193.99 194.25 184.86 191.37 190,775 -1.30(-0.67%)
Dec 28, 2020 194.68 195.29 190.19 192.67 184,142 +1.96(+1.03%)
Dec 24, 2020 189.86 192.48 188.12 190.71 106,800 -0.08(-0.04%)
Dec 23, 2020 193.08 193.08 188.01 190.79 198,082 -1.71(-0.89%)
Dec 22, 2020 192.37 198.40 191.10 192.50 391,755 +1.87(+0.98%)
Dec 21, 2020 181.88 191.17 181.88 190.63 340,444 +4.92(+2.65%)
Dec 18, 2020 190.99 191.69 183.35 185.71 535,100 -4.01(-2.11%)
Dec 17, 2020 186.18 191.21 185.50 189.72 370,447 +2.63(+1.41%)
Dec 16, 2020 191.76 192.92 186.80 187.09 410,956 -4.55(-2.37%)
Dec 15, 2020 191.34 193.78 184.43 191.64 324,580 -3.18(-1.63%)
Dec 14, 2020 198.00 201.19 194.43 194.82 249,738 -1.82(-0.93%)
Dec 11, 2020 194.23 199.06 192.90 196.64 186,300 -0.55(-0.28%)
Dec 10, 2020 190.66 199.20 190.12 197.19 262,568 +6.54(+3.43%)
Dec 09, 2020 201.23 202.36 189.04 190.65 369,591 -7.97(-4.01%)
Dec 08, 2020 198.03 202.21 197.54 198.62 425,568 -1.64(-0.82%)
Dec 07, 2020 200.14 204.72 198.60 200.26 297,035 -0.20(-0.10%)
Dec 04, 2020 193.74 201.36 193.74 200.46 223,900 +6.86(+3.54%)
Dec 03, 2020 192.91 194.50 189.29 193.60 372,914 +2.10(+1.10%)
Dec 02, 2020 188.59 192.20 185.63 191.50 183,701 +1.64(+0.86%)
Dec 01, 2020 188.18 190.53 184.00 189.86 1,026,547 +4.12(+2.22%)
Nov 30, 2020 185.60 187.93 182.22 185.74 253,336 +0.75(+0.41%)
Nov 27, 2020 182.23 185.59 182.12 184.99 89,700 +3.01(+1.65%)
Nov 25, 2020 183.59 183.84 180.66 181.98 145,700 -1.61(-0.88%)
Nov 24, 2020 185.86 186.92 181.00 183.59 341,768 +0.45(+0.25%)
Nov 23, 2020 181.49 184.49 179.07 183.14 195,514 +3.60(+2.01%)
Nov 20, 2020 177.26 182.01 175.58 179.54 188,400 +1.15(+0.64%)
Nov 19, 2020 172.98 178.68 172.68 178.39 129,483 +5.41(+3.13%)
Nov 18, 2020 171.94 174.64 169.96 172.98 165,102 +2.98(+1.75%)
Nov 17, 2020 171.90 173.94 165.44 170.00 522,679 -3.91(-2.25%)
Nov 16, 2020 176.98 178.00 172.24 173.91 300,576 -0.75(-0.43%)
Nov 13, 2020 182.74 183.40 171.87 174.66 334,000 -6.09(-3.37%)
Nov 12, 2020 181.01 184.39 177.50 180.75 210,527 -0.44(-0.24%)
Nov 11, 2020 175.94 181.59 175.25 181.19 194,955 +7.10(+4.08%)
Nov 10, 2020 171.05 175.62 168.12 174.09 319,590 +4.74(+2.80%)
Nov 09, 2020 173.82 176.37 169.31 169.35 269,647 +1.36(+0.81%)
Nov 06, 2020 167.87 172.55 167.02 167.99 215,500 +0.35(+0.21%)
Nov 05, 2020 163.10 168.22 161.71 167.64 468,835 +1.63(+0.98%)
Nov 04, 2020 162.00 167.61 162.00 166.01 691,752 +5.51(+3.43%)
Nov 03, 2020 145.00 160.90 142.00 160.50 1,519,166 +38.75(+31.83%)
Nov 02, 2020 120.54 126.19 118.75 121.75 320,051 +2.32(+1.94%)
Oct 30, 2020 122.71 123.43 115.00 119.43 281,700 -4.46(-3.60%)
Oct 29, 2020 119.80 125.67 117.58 123.89 201,108 +3.89(+3.24%)
Oct 28, 2020 123.50 123.50 118.02 120.00 252,864 -5.98(-4.75%)
Oct 27, 2020 126.21 126.62 124.29 125.98 240,482 +0.50(+0.40%)
Oct 26, 2020 124.69 126.82 122.50 125.48 158,962 -1.20(-0.95%)
Oct 23, 2020 124.45 126.98 121.91 126.68 119,200 +2.83(+2.29%)
Oct 22, 2020 120.22 124.07 119.69 123.85 136,006 +4.50(+3.77%)
Oct 21, 2020 122.24 122.53 118.44 119.35 144,543 -3.41(-2.78%)
Oct 20, 2020 124.16 124.98 120.60 122.76 221,608 -1.21(-0.98%)
Oct 19, 2020 127.31 128.75 123.77 123.97 99,296 -2.77(-2.19%)
Oct 16, 2020 126.60 128.00 123.98 126.74 133,200 +0.38(+0.30%)
Oct 15, 2020 122.72 127.49 121.33 126.36 138,236 +1.50(+1.20%)
Oct 14, 2020 128.37 130.25 123.88 124.86 146,579 -3.77(-2.93%)
Oct 13, 2020 125.37 129.02 125.20 128.63 234,930 +3.65(+2.92%)
Oct 12, 2020 130.59 131.09 122.71 124.98 289,649 -5.02(-3.86%)
Oct 09, 2020 129.62 131.28 126.90 130.00 223,300 +1.32(+1.03%)
Oct 08, 2020 135.16 135.20 128.24 128.68 246,165 -5.11(-3.82%)
Oct 07, 2020 131.66 134.28 131.30 133.79 197,839 +3.64(+2.80%)
Oct 06, 2020 130.00 134.29 128.03 130.15 212,970 +0.48(+0.37%)
Oct 05, 2020 127.31 129.89 126.50 129.67 200,540 +3.37(+2.67%)
Oct 02, 2020 128.05 129.95 125.80 126.30 236,800 -4.12(-3.16%)
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.