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: 4:10 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 31, 2021 229.54 235.59 228.43 230.06 163,230 -0.18(-0.08%)
Dec 30, 2021 228.12 234.98 227.32 230.24 115,933 +2.32(+1.02%)
Dec 29, 2021 228.54 230.53 221.87 227.92 88,897 -1.39(-0.61%)
Dec 28, 2021 235.02 235.02 224.50 229.31 189,857 -6.05(-2.57%)
Dec 27, 2021 240.00 240.00 234.05 235.36 121,039 -3.82(-1.60%)
Dec 23, 2021 236.20 240.00 234.01 239.18 189,116 +3.81(+1.62%)
Dec 22, 2021 220.90 235.47 218.65 235.37 382,036 +15.24(+6.92%)
Dec 21, 2021 212.04 220.39 208.70 220.13 255,999 +12.14(+5.84%)
Dec 20, 2021 207.86 212.44 198.00 207.99 282,526 -5.69(-2.66%)
Dec 17, 2021 209.68 214.93 201.97 213.68 428,796 +5.54(+2.66%)
Dec 16, 2021 218.43 219.63 206.15 208.14 157,066 -8.26(-3.82%)
Dec 15, 2021 213.31 217.33 202.96 216.40 256,618 +3.03(+1.42%)
Dec 14, 2021 217.87 221.94 210.67 213.37 286,550 -7.71(-3.49%)
Dec 13, 2021 221.00 223.99 216.14 221.08 192,056 +1.07(+0.49%)
Dec 10, 2021 220.28 225.39 217.21 220.01 246,108 +0.52(+0.24%)
Dec 09, 2021 231.09 233.61 218.88 219.49 202,644 -12.92(-5.56%)
Dec 08, 2021 226.00 235.25 217.06 232.41 251,200 +8.11(+3.62%)
Dec 07, 2021 214.95 225.35 211.20 224.30 387,654 +11.79(+5.55%)
Dec 06, 2021 207.94 214.95 203.95 212.51 371,606 +4.94(+2.38%)
Dec 03, 2021 224.75 224.75 205.75 207.57 258,191 -15.41(-6.91%)
Dec 02, 2021 226.40 232.60 219.53 222.98 393,681 -2.19(-0.97%)
Dec 01, 2021 227.25 233.18 221.36 225.17 295,303 +1.90(+0.85%)
Nov 30, 2021 227.00 231.13 220.87 223.27 192,001 -3.37(-1.49%)
Nov 29, 2021 234.37 236.49 225.71 226.64 164,787 -2.09(-0.91%)
Nov 26, 2021 239.00 241.05 227.70 228.73 207,224 -15.65(-6.40%)
Nov 24, 2021 240.98 246.00 236.86 244.38 146,087 +0.23(+0.09%)
Nov 23, 2021 253.71 256.06 238.87 244.15 269,606 -11.59(-4.53%)
Nov 22, 2021 264.25 264.25 254.81 255.74 183,159 -7.56(-2.87%)
Nov 19, 2021 265.19 267.50 261.75 263.30 93,368 -2.20(-0.83%)
Nov 18, 2021 271.91 266.38 264.52 265.50 141,544 -6.35(-2.34%)
Nov 17, 2021 276.36 283.15 270.74 271.85 101,187 -4.99(-1.80%)
Nov 16, 2021 277.15 284.33 274.02 276.84 158,648 -0.81(-0.29%)
Nov 15, 2021 278.49 283.67 275.69 277.65 190,288 -1.46(-0.52%)
Nov 12, 2021 276.96 280.42 271.78 279.11 110,991 +4.95(+1.81%)
Nov 11, 2021 270.28 274.44 267.44 274.16 78,065 +4.98(+1.85%)
Nov 10, 2021 276.33 269.18 203,581 -9.06(-3.26%)
Nov 09, 2021 280.59 283.49 275.19 278.24 107,792 -1.93(-0.69%)
Nov 08, 2021 277.70 285.54 274.95 280.17 182,127 +3.78(+1.37%)
Nov 05, 2021 277.27 282.53 274.26 276.39 189,724 -2.20(-0.79%)
Nov 04, 2021 270.65 286.29 270.65 278.59 175,521 +9.66(+3.59%)
Nov 03, 2021 274.08 284.50 258.44 268.93 697,048 -3.74(-1.37%)
Nov 02, 2021 266.35 280.00 262.05 272.67 445,288 +7.17(+2.70%)
Nov 01, 2021 269.32 271.48 264.18 265.50 260,942 -4.08(-1.51%)
Oct 29, 2021 259.00 272.15 256.29 269.58 239,774 +9.64(+3.71%)
Oct 28, 2021 260.26 264.15 258.48 259.94 162,951 +0.85(+0.33%)
Oct 27, 2021 263.16 267.51 258.21 259.09 156,373 -5.50(-2.08%)
Oct 26, 2021 263.53 264.59 125,482 +3.88(+1.49%)
Oct 25, 2021 263.72 266.21 259.81 260.71 96,032 -3.32(-1.26%)
Oct 22, 2021 256.20 265.50 254.27 264.03 203,359 +7.44(+2.90%)
Oct 21, 2021 251.03 257.53 250.45 256.59 86,169 +5.05(+2.01%)
Oct 20, 2021 253.17 256.87 249.67 251.54 87,972 +1.03(+0.41%)
Oct 19, 2021 249.48 253.51 246.16 250.51 138,848 +2.75(+1.11%)
Oct 18, 2021 244.22 249.85 242.59 247.76 108,880 +2.58(+1.05%)
Oct 15, 2021 248.06 249.41 243.43 245.18 244,723 +0.50(+0.20%)
Oct 14, 2021 240.64 244.80 239.62 244.68 138,910 +6.61(+2.78%)
Oct 13, 2021 242.66 243.51 237.74 238.07 67,730 -1.82(-0.76%)
Oct 12, 2021 236.36 244.64 233.58 239.89 139,052 +6.42(+2.75%)
Oct 11, 2021 231.32 238.17 230.71 233.47 156,494 +2.43(+1.05%)
Oct 08, 2021 246.17 246.17 229.27 231.04 165,249 -14.25(-5.81%)
Oct 07, 2021 243.70 247.81 242.03 245.29 143,575 +4.47(+1.86%)
Oct 06, 2021 232.94 240.85 232.94 240.82 108,622 +5.29(+2.25%)
Oct 05, 2021 233.74 240.44 231.33 235.53 177,233 +0.35(+0.15%)
Oct 04, 2021 238.25 238.25 227.62 235.18 100,017 -3.83(-1.60%)
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.