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 )

243.51 +21.88 (+9.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jan 31, 2023 252.54 260.90 249.67 253.06 274,715 +2.26(+0.90%)
Jan 30, 2023 251.89 253.08 249.44 250.80 180,049 -2.44(-0.96%)
Jan 27, 2023 252.24 255.53 250.07 253.24 113,845 -1.01(-0.40%)
Jan 26, 2023 256.00 256.80 250.24 254.25 247,572 +4.46(+1.79%)
Jan 25, 2023 245.66 250.19 242.34 249.79 148,264 +0.46(+0.18%)
Jan 24, 2023 250.39 257.05 248.38 249.33 181,856 -2.55(-1.01%)
Jan 23, 2023 252.74 254.82 251.03 251.88 155,135 -1.30(-0.51%)
Jan 20, 2023 251.53 254.11 243.31 253.18 191,440 +4.33(+1.74%)
Jan 19, 2023 251.94 254.26 248.60 248.85 247,941 -3.97(-1.57%)
Jan 18, 2023 258.19 258.37 251.97 252.82 190,394 -2.81(-1.10%)
Jan 17, 2023 254.26 258.49 249.39 255.63 285,701 -1.30(-0.51%)
Jan 13, 2023 244.23 257.19 244.23 256.93 191,661 +13.68(+5.62%)
Jan 12, 2023 243.60 247.81 240.17 243.25 216,685 -0.61(-0.25%)
Jan 11, 2023 249.36 250.00 242.78 243.86 233,754 -4.45(-1.79%)
Jan 10, 2023 240.31 249.59 240.31 248.31 228,893 +5.31(+2.19%)
Jan 09, 2023 254.25 254.50 237.50 243.00 433,411 -3.59(-1.46%)
Jan 06, 2023 243.25 247.21 238.61 246.59 441,615 +3.92(+1.62%)
Jan 05, 2023 251.95 251.95 242.63 242.67 258,487 -8.54(-3.40%)
Jan 04, 2023 255.94 259.64 249.38 251.21 232,047 -1.78(-0.70%)
Jan 03, 2023 256.00 257.44 248.49 252.99 396,498 +1.11(+0.44%)
Dec 30, 2022 249.78 253.53 246.60 251.88 160,059 -1.53(-0.60%)
Dec 29, 2022 255.84 257.88 251.37 253.41 283,053 +1.38(+0.55%)
Dec 28, 2022 252.56 255.10 249.47 252.03 167,481 -0.39(-0.15%)
Dec 27, 2022 257.50 258.81 252.14 252.42 140,495 -5.06(-1.97%)
Dec 23, 2022 258.01 258.54 253.43 257.48 113,516 -2.09(-0.81%)
Dec 22, 2022 256.34 259.97 252.94 259.57 193,913 -0.18(-0.07%)
Dec 21, 2022 256.58 262.54 256.24 259.75 268,688 +3.64(+1.42%)
Dec 20, 2022 245.66 257.61 245.66 256.11 279,393 +9.63(+3.91%)
Dec 19, 2022 251.72 253.31 246.20 246.48 417,036 -7.18(-2.83%)
Dec 16, 2022 245.02 256.00 240.00 253.66 569,224 -2.01(-0.79%)
Dec 15, 2022 251.90 256.40 250.39 255.67 420,578 -0.20(-0.08%)
Dec 14, 2022 255.22 259.24 253.95 255.87 286,961 -0.33(-0.13%)
Dec 13, 2022 249.94 260.00 247.54 256.20 500,896 +19.73(+8.34%)
Dec 12, 2022 233.15 237.40 232.28 236.47 219,211 +4.20(+1.81%)
Dec 09, 2022 233.58 236.37 231.73 232.27 178,950 -3.12(-1.33%)
Dec 08, 2022 231.59 240.16 227.53 235.39 282,918 +5.87(+2.56%)
Dec 07, 2022 230.45 234.66 225.62 229.52 290,844 -1.40(-0.61%)
Dec 06, 2022 235.98 235.98 227.68 230.92 172,715 -4.04(-1.72%)
Dec 05, 2022 239.27 240.29 233.83 234.96 274,648 -4.53(-1.89%)
Dec 02, 2022 234.14 243.99 231.94 239.49 314,515 -0.19(-0.08%)
Dec 01, 2022 242.01 245.48 238.97 239.68 443,064 -1.89(-0.78%)
Nov 30, 2022 232.65 241.69 229.97 241.57 451,690 +11.54(+5.02%)
Nov 29, 2022 226.71 230.95 226.26 230.03 239,618 +3.91(+1.73%)
Nov 28, 2022 229.56 232.67 223.37 226.12 329,982 -4.16(-1.81%)
Nov 25, 2022 227.35 231.64 227.35 230.28 73,934 +3.02(+1.33%)
Nov 23, 2022 225.68 230.28 223.72 227.26 223,779 +2.25(+1.00%)
Nov 22, 2022 216.03 228.05 210.43 225.01 380,380 +10.15(+4.72%)
Nov 21, 2022 211.46 219.23 211.46 214.86 228,020 +2.33(+1.10%)
Nov 18, 2022 212.63 217.06 209.60 212.53 446,628 -1.48(-0.69%)
Nov 17, 2022 210.32 215.11 208.60 214.01 258,445 -1.67(-0.77%)
Nov 16, 2022 211.31 215.91 210.67 215.68 313,645 +2.18(+1.02%)
Nov 15, 2022 219.29 219.29 212.26 213.50 251,846 +2.83(+1.34%)
Nov 14, 2022 214.57 214.94 206.41 210.67 284,140 -4.66(-2.16%)
Nov 11, 2022 216.60 229.26 211.01 215.33 601,800 -2.15(-0.99%)
Nov 10, 2022 211.62 218.00 207.94 217.48 403,866 +19.87(+10.06%)
Nov 09, 2022 200.71 202.44 195.67 197.61 264,663 -5.11(-2.52%)
Nov 08, 2022 207.76 208.71 198.37 202.72 223,380 -4.40(-2.12%)
Nov 07, 2022 206.94 209.73 202.18 207.12 251,586 -0.36(-0.17%)
Nov 04, 2022 207.69 210.22 198.38 207.48 393,504 +3.05(+1.49%)
Nov 03, 2022 204.38 215.70 203.56 204.43 455,137 -2.26(-1.09%)
Nov 02, 2022 200.04 219.40 200.00 206.69 943,398 +14.43(+7.51%)
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.