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 )

246.03 +4.37 (+1.81%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 1, 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 (%)
Mar 31, 2022 257.46 262.15 256.19 256.69 420,570 -1.31(-0.51%)
Mar 30, 2022 259.72 263.83 255.63 258.00 245,050 -3.91(-1.49%)
Mar 29, 2022 250.00 262.54 248.25 261.91 491,630 +12.33(+4.94%)
Mar 28, 2022 246.42 250.01 242.25 249.58 166,893 +3.56(+1.45%)
Mar 25, 2022 248.62 250.16 242.87 246.02 210,600 -1.98(-0.80%)
Mar 24, 2022 237.83 248.23 232.17 248.00 175,212 +10.50(+4.42%)
Mar 23, 2022 241.51 248.28 235.10 237.50 233,604 -7.05(-2.88%)
Mar 22, 2022 232.52 246.19 232.52 244.55 186,436 +12.26(+5.28%)
Mar 21, 2022 234.02 236.22 229.23 232.29 108,261 -4.38(-1.85%)
Mar 18, 2022 235.15 244.72 235.15 236.67 282,701 +3.66(+1.57%)
Mar 17, 2022 221.29 233.25 221.29 233.01 144,770 +8.54(+3.80%)
Mar 16, 2022 211.37 224.97 211.37 224.47 210,237 +17.06(+8.23%)
Mar 15, 2022 199.24 207.52 196.30 207.41 163,548 +9.39(+4.74%)
Mar 14, 2022 213.96 214.39 194.67 198.02 318,108 -15.93(-7.45%)
Mar 11, 2022 225.94 228.20 212.72 213.95 222,894 -9.03(-4.05%)
Mar 10, 2022 223.68 225.81 217.11 222.98 132,206 -7.33(-3.18%)
Mar 09, 2022 226.61 233.98 224.39 230.31 178,585 +8.35(+3.76%)
Mar 08, 2022 222.02 227.96 215.01 221.96 155,945 -1.70(-0.76%)
Mar 07, 2022 234.78 235.37 223.22 223.66 228,418 -10.17(-4.35%)
Mar 04, 2022 238.84 238.84 229.77 233.83 163,637 -4.97(-2.08%)
Mar 03, 2022 248.85 249.99 236.57 238.80 172,690 -9.73(-3.92%)
Mar 02, 2022 245.20 249.64 240.20 248.53 205,943 +6.23(+2.57%)
Mar 01, 2022 243.45 249.50 241.08 242.30 338,399 -1.76(-0.72%)
Feb 28, 2022 239.00 246.39 233.22 244.06 253,651 +5.10(+2.13%)
Feb 25, 2022 234.75 239.24 229.72 238.96 213,035 +4.34(+1.85%)
Feb 24, 2022 206.61 235.93 206.57 234.62 300,010 +22.55(+10.63%)
Feb 23, 2022 221.67 225.54 210.65 212.07 260,985 -7.98(-3.63%)
Feb 22, 2022 216.21 224.83 213.38 220.05 236,260 +1.82(+0.83%)
Feb 18, 2022 218.23 0 -8.36(-3.69%)
Feb 17, 2022 242.53 242.80 226.59 226.59 325,468 -14.80(-6.13%)
Feb 16, 2022 232.92 242.00 225.71 241.39 276,415 +7.62(+3.26%)
Feb 15, 2022 229.83 235.66 227.52 233.77 236,147 +8.85(+3.93%)
Feb 14, 2022 226.38 231.17 222.19 224.92 236,406 -2.61(-1.15%)
Feb 11, 2022 236.32 239.54 223.59 227.53 235,752 -7.28(-3.10%)
Feb 10, 2022 229.53 240.51 225.00 234.81 285,111 -3.57(-1.50%)
Feb 09, 2022 240.00 246.25 230.40 238.38 619,659 +4.67(+2.00%)
Feb 08, 2022 224.56 236.89 224.56 233.71 416,892 +7.50(+3.32%)
Feb 07, 2022 222.38 232.78 222.38 226.21 376,165 +3.21(+1.44%)
Feb 04, 2022 211.38 226.43 209.88 223.00 310,425 +9.88(+4.64%)
Feb 03, 2022 214.72 212.13 213.12 222,705 -6.38(-2.91%)
Feb 02, 2022 221.96 223.88 216.03 219.50 245,593 -3.19(-1.43%)
Feb 01, 2022 222.52 227.12 218.34 222.69 306,852 +1.40(+0.63%)
Jan 31, 2022 208.95 223.97 221.29 316,156 +13.29(+6.39%)
Jan 28, 2022 196.58 208.78 189.24 208.00 292,157 +12.84(+6.58%)
Jan 27, 2022 201.50 204.53 193.91 195.16 251,672 -2.87(-1.45%)
Jan 26, 2022 198.93 206.94 194.60 198.03 387,660 +4.09(+2.11%)
Jan 25, 2022 204.33 207.27 191.16 193.94 423,985 -16.58(-7.88%)
Jan 24, 2022 202.18 211.48 192.00 210.52 384,400 +3.84(+1.86%)
Jan 21, 2022 210.59 212.51 204.03 206.68 220,227 -5.50(-2.59%)
Jan 20, 2022 219.62 226.67 211.31 212.18 175,165 -4.36(-2.01%)
Jan 19, 2022 220.95 225.06 212.95 216.54 192,798 -4.39(-1.99%)
Jan 18, 2022 233.94 236.43 220.92 220.93 385,554 -16.61(-6.99%)
Jan 14, 2022 237.54 0 +1.99(+0.84%)
Jan 13, 2022 235.38 238.72 227.99 235.55 270,307 +1.28(+0.55%)
Jan 12, 2022 235.38 244.07 232.41 234.27 233,454 +1.62(+0.70%)
Jan 11, 2022 222.98 232.79 220.93 232.65 215,721 +5.09(+2.24%)
Jan 10, 2022 225.00 228.14 212.52 227.56 276,281 -1.16(-0.51%)
Jan 07, 2022 237.01 239.50 225.34 228.72 238,134 -9.00(-3.79%)
Jan 06, 2022 234.42 250.51 234.31 237.72 305,520 +0.60(+0.25%)
Jan 05, 2022 242.00 255.96 232.63 237.12 543,711 +4.47(+1.92%)
Jan 04, 2022 240.00 240.00 228.66 232.65 176,954 -5.32(-2.24%)
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.